沃格光电 (603773) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	72.00	66.80	-2.55	-3.68%	65.36	72.00	351103	237032	15.63%
2026-04-30	71.83	69.35	-0.39	-0.56%	66.50	72.75	273300	188735	12.17%
2026-04-29	64.41	69.74	6.34	10.00%	64.41	69.74	204787	139694	9.12%
2026-04-28	66.90	63.40	-0.73	-1.14%	62.82	66.90	273331	176076	12.17%
2026-04-27	60.57	64.13	5.83	10.00%	60.06	64.13	133922	84958	5.96%
2026-04-24	60.38	58.30	-2.20	-3.64%	57.38	62.09	265484	156747	11.82%
2026-04-23	61.50	60.50	-3.86	-6.00%	60.00	66.00	335723	206583	14.94%
2026-04-22	58.29	64.36	5.85	10.00%	58.29	64.36	249432	154002	11.10%
2026-04-21	60.00	58.51	0.32	0.55%	56.00	62.93	537891	322810	23.94%
2026-04-20	56.60	58.19	5.29	10.00%	56.20	58.19	95725	55339	4.26%
2026-04-17	48.00	52.90	4.81	10.00%	48.00	52.90	218748	113055	9.74%
2026-04-16	49.00	48.09	-1.43	-2.89%	46.06	49.00	297355	141024	13.24%
2026-04-15	44.66	49.52	4.50	10.00%	44.60	49.52	188851	89018	8.41%
2026-04-14	44.34	45.02	1.02	2.32%	43.90	46.00	245705	110677	10.94%
2026-04-13	41.86	44.00	0.86	1.99%	41.86	45.40	328521	144505	14.62%
2026-04-10	40.50	43.14	3.92	9.99%	39.68	43.14	310530	130282	13.82%
2026-04-09	36.22	39.22	3.57	10.01%	36.09	39.22	225722	86639	10.05%
2026-04-08	33.90	35.65	2.75	8.36%	33.61	36.19	133397	46851	5.94%
2026-04-07	33.00	32.90	-1.17	-3.43%	32.22	33.52	82309	27136	3.66%
2026-04-03	33.00	34.07	1.18	3.59%	32.60	34.22	66376	22198	2.95%
2026-04-02	34.02	32.89	-1.24	-3.63%	32.62	34.02	51657	17141	2.30%
2026-04-01	33.50	34.13	1.37	4.18%	33.50	34.39	71097	24137	3.17%
2026-03-31	34.09	32.76	-1.37	-4.01%	32.68	34.40	69741	23274	3.11%
2026-03-30	35.00	34.13	-1.27	-3.59%	33.05	35.00	95682	32521	4.26%
2026-03-27	35.12	35.40	-0.40	-1.12%	34.70	36.44	79266	28195	3.53%
2026-03-26	36.31	35.80	-0.85	-2.32%	35.55	37.48	81974	29911	3.65%
2026-03-25	36.86	36.65	0.35	0.96%	36.40	37.65	84073	31113	3.74%
2026-03-24	36.85	36.30	-0.20	-0.55%	34.99	36.98	98052	35113	4.37%
2026-03-23	35.50	36.50	-0.38	-1.03%	35.11	37.95	109745	40009	4.89%
2026-03-20	38.71	36.88	-1.15	-3.02%	36.88	39.50	123194	47095	5.49%
2026-03-19	37.80	38.03	-1.10	-2.81%	37.30	39.20	107132	40912	4.77%
2026-03-18	38.10	39.13	0.87	2.27%	38.10	39.60	134484	52103	5.99%
2026-03-17	45.08	38.26	-4.24	-9.98%	38.25	45.08	263647	106728	11.74%
2026-03-16	42.17	42.50	1.48	3.61%	41.97	43.29	176448	75126	7.86%
2026-03-13	41.89	41.02	-0.88	-2.10%	40.86	42.53	139867	58002	6.23%
2026-03-12	43.00	41.90	-1.46	-3.37%	41.78	43.74	233932	99788	10.42%
2026-03-11	39.59	43.36	3.94	9.99%	39.59	43.36	211646	89496	9.42%
2026-03-10	39.15	39.42	1.04	2.71%	38.41	40.46	133966	52912	5.97%
2026-03-09	38.18	38.38	-1.80	-4.48%	36.52	38.67	166130	62486	7.40%
2026-03-06	39.68	40.18	0.51	1.29%	38.47	41.25	234081	93021	10.42%
2026-03-05	37.86	39.67	3.61	10.01%	37.86	39.67	77602	30387	3.46%
2026-03-04	35.88	36.06	-0.58	-1.58%	35.82	37.22	72625	26436	3.23%
2026-03-03	39.74	36.64	-3.10	-7.80%	36.60	40.34	119773	45110	5.33%
2026-03-02	40.68	39.74	-2.14	-5.11%	39.61	41.54	117162	47187	5.22%
2026-02-27	38.90	41.88	2.42	6.13%	38.51	42.40	175882	72177	7.83%
2026-02-26	38.50	39.46	0.95	2.47%	37.32	40.50	104638	40614	4.66%
2026-02-25	38.00	38.51	0.51	1.34%	37.51	39.15	81410	31269	3.62%
2026-02-24	36.90	38.00	2.02	5.61%	36.59	39.20	118264	45168	5.27%
2026-02-13	36.39	35.98	-0.75	-2.04%	35.90	36.92	58880	21393	2.62%
2026-02-12	34.99	36.73	1.74	4.97%	34.63	37.47	109869	39837	4.89%
2026-02-11	36.70	34.99	-1.99	-5.38%	34.78	36.82	126251	44798	5.62%
2026-02-10	38.31	36.98	-1.71	-4.42%	36.90	38.83	111255	41769	4.95%
2026-02-09	38.38	38.69	1.38	3.70%	37.49	39.87	124756	48361	5.56%
2026-02-06	37.52	37.31	-1.47	-3.79%	36.49	38.50	116645	43814	5.19%
2026-02-05	38.50	38.78	-1.60	-3.96%	38.21	39.60	127443	49483	5.67%
2026-02-04	40.90	40.38	0.27	0.67%	40.02	42.28	210410	85955	9.37%
2026-02-03	37.18	40.11	3.65	10.01%	37.06	40.11	228626	90301	10.18%
2026-02-02	36.50	36.46	-0.24	-0.65%	36.36	38.33	92390	34476	4.11%
2026-01-30	35.90	36.70	0.62	1.72%	35.35	37.68	93691	34098	4.17%
2026-01-29	36.68	36.08	-1.16	-3.11%	35.95	38.25	108972	40184	4.85%
2026-01-28	39.01	37.24	-2.62	-6.57%	37.00	39.68	156111	59150	6.95%
2026-01-27	37.68	39.86	1.56	4.07%	37.03	40.56	223332	87177	9.94%
2026-01-26	42.13	38.30	-4.25	-9.99%	38.30	42.45	268608	107234	11.96%