威奥股份

605001
🏛️ 中国 →
7.44
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 8.25 8.37 8.24 8.37 1.6M
2021-12-30 8.22 8.28 8.19 8.25 1.2M
2021-12-29 8.19 8.26 8.17 8.21 1.4M
2021-12-28 8.26 8.26 8.18 8.20 0.9M
2021-12-27 8.17 8.24 8.13 8.22 1.2M
2021-12-24 8.21 8.30 8.17 8.18 1.7M
2021-12-23 8.35 8.35 8.22 8.23 2.5M
2021-12-22 8.53 8.55 8.35 8.38 3.6M
2021-12-21 8.29 8.61 8.25 8.55 4.4M
2021-12-20 8.23 8.35 8.21 8.31 1.6M
2021-12-17 8.32 8.40 8.26 8.27 1.2M
2021-12-16 8.27 8.33 8.23 8.33 2.0M
2021-12-15 8.19 8.34 8.17 8.26 2.9M
2021-12-14 8.12 8.20 8.09 8.17 1.3M
2021-12-13 8.18 8.18 8.13 8.13 1.0M
2021-12-10 8.16 8.17 8.12 8.16 1.0M
2021-12-09 8.18 8.20 8.16 8.16 1.1M
2021-12-08 8.19 8.23 8.15 8.18 1.5M
2021-12-07 8.11 8.26 8.10 8.18 1.8M
2021-12-06 8.19 8.23 8.12 8.12 1.6M
2021-12-03 8.17 8.21 8.12 8.17 1.4M
2021-12-02 8.11 8.26 8.11 8.16 1.7M
2021-12-01 8.11 8.14 8.06 8.10 1.1M
2021-11-30 8.02 8.15 8.00 8.10 1.1M
2021-11-29 7.98 8.02 7.91 8.00 0.6M
2021-11-26 8.08 8.15 7.97 8.00 1.3M
2021-11-25 8.15 8.24 8.08 8.09 1.2M
2021-11-24 8.16 8.19 8.14 8.15 0.7M
2021-11-23 8.12 8.18 8.12 8.16 0.6M
2021-11-22 8.20 8.23 8.14 8.15 0.7M
2021-11-19 8.06 8.16 8.06 8.15 0.8M
2021-11-18 8.12 8.19 8.04 8.05 0.8M
2021-11-17 8.15 8.21 8.13 8.17 0.7M
2021-11-16 8.27 8.29 8.16 8.16 0.8M
2021-11-15 8.14 8.27 8.12 8.22 0.9M
2021-11-12 8.14 8.16 8.09 8.11 0.7M
2021-11-11 8.08 8.16 8.08 8.13 0.8M
2021-11-10 8.12 8.14 8.00 8.12 0.9M
2021-11-09 8.02 8.30 7.96 8.12 1.0M
2021-11-08 7.88 8.04 7.87 8.02 0.6M
2021-11-05 7.95 8.02 7.93 7.97 0.5M
2021-11-04 7.97 8.01 7.90 7.98 0.4M
2021-11-03 7.93 7.93 7.84 7.87 0.4M
2021-11-02 7.98 8.05 7.83 7.85 0.9M
2021-11-01 8.00 8.04 7.93 7.98 0.7M
2021-10-29 7.90 8.15 7.90 8.05 0.5M
2021-10-28 8.00 8.09 7.90 7.94 0.8M
2021-10-27 8.28 8.28 8.03 8.06 0.9M
2021-10-26 8.48 8.50 8.30 8.30 0.7M
2021-10-25 8.51 8.52 8.43 8.48 0.4M
2021-10-22 8.53 8.56 8.46 8.49 0.6M
2021-10-21 8.47 8.55 8.38 8.54 0.8M
2021-10-20 8.34 8.50 8.34 8.45 1.0M
2021-10-19 8.32 8.38 8.21 8.34 0.4M
2021-10-18 8.38 8.42 8.20 8.32 0.5M
2021-10-15 8.52 8.52 8.41 8.43 0.6M
2021-10-14 8.48 8.51 8.42 8.48 0.5M
2021-10-13 8.40 8.49 8.35 8.48 0.6M
2021-10-12 8.62 8.65 8.36 8.40 1.0M
2021-10-11 8.45 8.66 8.45 8.61 1.6M
2021-10-08 8.27 8.47 8.26 8.45 1.7M
2021-09-30 8.04 8.30 8.01 8.26 2.2M
2021-09-29 8.11 8.16 7.98 8.00 1.2M
2021-09-28 8.09 8.21 8.07 8.14 1.0M
2021-09-27 8.36 8.38 8.06 8.07 1.8M
2021-09-24 8.46 8.52 8.33 8.33 2.0M
2021-09-23 8.46 8.54 8.40 8.48 2.6M
2021-09-22 8.41 8.47 8.31 8.45 1.1M
2021-09-17 8.59 8.67 8.35 8.43 1.7M
2021-09-16 8.79 8.79 8.57 8.58 2.1M
2021-09-15 8.85 9.07 8.78 8.82 4.2M
2021-09-14 8.71 8.85 8.63 8.85 3.6M
2021-09-13 8.54 8.72 8.46 8.71 3.3M
2021-09-10 8.42 8.70 8.35 8.57 4.3M
2021-09-09 8.37 8.48 8.34 8.43 2.1M
2021-09-08 8.38 8.40 8.32 8.36 1.8M
2021-09-07 8.43 8.43 8.37 8.38 1.4M
2021-09-06 8.31 8.38 8.28 8.33 1.3M
2021-09-03 8.22 8.37 8.22 8.34 2.2M
2021-09-02 8.65 8.65 8.27 8.31 3.9M
2021-09-01 7.94 8.20 7.90 8.10 2.2M
2021-08-31 8.11 8.11 7.82 7.94 1.9M
2021-08-30 8.20 8.26 8.09 8.13 1.1M
2021-08-27 8.40 8.43 8.15 8.20 2.0M
2021-08-26 8.53 8.53 8.40 8.43 1.0M
2021-08-25 8.52 8.55 8.48 8.51 0.6M
2021-08-24 8.56 8.63 8.51 8.52 0.8M
2021-08-23 8.38 8.64 8.38 8.56 1.9M
2021-08-20 8.49 8.49 8.31 8.38 1.0M
2021-08-19 8.43 8.54 8.39 8.47 1.1M
2021-08-18 8.35 8.46 8.35 8.42 0.8M
2021-08-17 8.52 8.52 8.34 8.35 1.4M
2021-08-16 8.41 8.55 8.36 8.52 1.3M
2021-08-13 8.36 8.51 8.36 8.41 1.4M
2021-08-12 8.31 8.43 8.27 8.39 1.5M
2021-08-11 8.26 8.31 8.22 8.31 1.2M
2021-08-10 8.20 8.25 8.14 8.25 1.0M
2021-08-09 8.12 8.25 8.12 8.18 1.5M
2021-08-06 8.18 8.19 8.06 8.11 0.9M
2021-08-05 8.19 8.24 8.13 8.16 0.7M
2021-08-04 8.24 8.25 8.13 8.19 0.9M
2021-08-03 8.13 8.39 8.13 8.18 2.4M
2021-08-02 7.98 8.18 7.91 8.13 1.0M
2021-07-30 7.95 8.01 7.89 7.99 0.7M
2021-07-29 7.86 8.01 7.86 7.95 1.1M
2021-07-28 8.14 8.16 7.82 7.85 1.6M
2021-07-27 8.28 8.37 8.17 8.18 1.0M
2021-07-26 8.37 8.42 8.18 8.28 1.1M
2021-07-23 8.50 8.54 8.35 8.39 1.1M
2021-07-22 8.38 8.53 8.38 8.51 1.2M
2021-07-21 8.33 8.55 8.33 8.41 1.6M
2021-07-20 8.43 8.43 8.28 8.33 1.2M
2021-07-19 8.66 8.66 8.41 8.43 1.8M
2021-07-16 8.63 8.72 8.63 8.66 1.0M
2021-07-15 8.86 8.86 8.63 8.64 2.0M
2021-07-14 8.93 8.97 8.84 8.86 1.3M
2021-07-13 8.92 8.93 8.86 8.93 0.8M
2021-07-12 8.85 8.91 8.85 8.89 1.1M
2021-07-09 8.81 8.85 8.79 8.84 0.9M
2021-07-08 8.89 8.93 8.79 8.81 1.6M
2021-07-07 8.88 8.92 8.86 8.91 1.0M
2021-07-06 9.03 9.03 8.85 8.89 2.6M
2021-07-05 9.01 9.22 9.01 9.12 0.9M
2021-07-02 9.10 9.17 9.07 9.08 1.2M
2021-07-01 9.23 9.23 9.16 9.17 1.0M
2021-06-30 9.19 9.26 9.15 9.23 1.2M
2021-06-29 9.25 9.26 9.13 9.14 1.6M
2021-06-28 9.20 9.26 9.13 9.24 1.6M
2021-06-25 9.28 9.28 9.14 9.17 2.4M
2021-06-24 9.42 9.54 9.19 9.26 4.2M
2021-06-23 9.94 9.98 9.38 9.43 6.5M
2021-06-22 10.17 10.17 9.96 10.00 1.2M
2021-06-21 10.19 10.24 10.11 10.13 1.6M
2021-06-18 10.29 10.29 10.15 10.19 1.2M
2021-06-17 10.26 10.36 10.23 10.27 1.2M
2021-06-16 10.32 10.36 10.25 10.25 1.2M
2021-06-15 10.25 10.40 10.25 10.36 2.1M
2021-06-11 10.24 10.26 10.20 10.25 1.1M
2021-06-10 10.21 10.26 10.17 10.24 1.1M
2021-06-09 10.25 10.27 10.18 10.18 1.3M
2021-06-08 10.20 10.25 10.17 10.25 1.0M
2021-06-07 10.30 10.32 10.19 10.20 1.1M
2021-06-04 10.25 10.29 10.18 10.27 1.5M
2021-06-03 10.34 10.35 10.21 10.22 2.1M
2021-06-02 10.44 10.44 10.29 10.30 1.6M
2021-06-01 10.34 10.42 10.27 10.38 1.9M
2021-05-31 10.23 10.32 10.23 10.32 1.1M
2021-05-28 10.39 10.39 10.22 10.23 1.6M
2021-05-27 10.32 10.42 10.32 10.32 1.4M
2021-05-26 10.32 10.41 10.29 10.37 0.8M
2021-05-25 10.24 10.67 10.22 10.32 1.3M
2021-05-24 10.20 10.29 10.20 10.24 0.4M
2021-05-21 10.19 10.26 10.17 10.21 0.6M
2021-05-20 10.35 10.38 10.15 10.22 1.3M
2021-05-19 10.62 10.62 10.33 10.33 1.7M
2021-05-18 10.68 10.76 10.59 10.62 0.5M
2021-05-17 10.69 10.72 10.62 10.67 0.7M
2021-05-14 10.58 10.67 10.58 10.62 0.6M
2021-05-13 10.65 10.65 10.54 10.58 0.5M
2021-05-12 10.58 10.65 10.54 10.65 0.3M
2021-05-11 10.58 10.69 10.54 10.58 0.4M
2021-05-10 10.55 10.66 10.48 10.58 1.3M
2021-05-07 10.77 10.79 10.55 10.55 0.5M
2021-05-06 10.60 10.75 10.60 10.66 0.4M
2021-04-30 10.65 10.70 10.54 10.60 0.6M
2021-04-29 10.73 10.83 10.59 10.59 1.3M
2021-04-28 10.78 11.02 10.77 10.82 1.5M
2021-04-27 11.20 11.20 11.04 11.13 0.7M
2021-04-26 11.10 11.31 11.10 11.27 2.5M
2021-04-23 11.14 11.14 11.04 11.09 1.4M
2021-04-22 11.22 11.32 11.07 11.15 1.8M
2021-04-21 11.39 11.53 11.25 11.27 2.3M
2021-04-20 11.31 11.42 11.30 11.39 2.0M
2021-04-19 11.34 11.37 11.20 11.37 1.6M
2021-04-16 11.40 11.45 11.32 11.39 1.6M
2021-04-15 11.50 11.59 11.40 11.43 0.7M
2021-04-14 11.45 11.72 11.44 11.60 1.2M
2021-04-13 11.39 11.52 11.39 11.45 0.5M
2021-04-12 11.47 11.62 11.42 11.48 0.9M
2021-04-09 11.35 11.64 11.29 11.54 1.1M
2021-04-08 11.55 11.61 11.37 11.37 1.0M
2021-04-07 11.39 11.60 11.35 11.55 1.1M
2021-04-06 11.22 11.39 11.16 11.39 0.9M
2021-04-02 11.29 11.29 11.12 11.22 0.5M
2021-04-01 11.09 11.27 11.02 11.25 0.6M
2021-03-31 10.96 11.16 10.84 11.09 0.7M
2021-03-30 11.15 11.15 10.91 10.97 1.1M
2021-03-29 11.20 11.35 11.06 11.10 0.8M
2021-03-26 11.12 11.23 11.12 11.21 0.6M
2021-03-25 11.32 11.42 11.12 11.14 0.9M
2021-03-24 11.53 11.58 10.78 11.34 0.9M
2021-03-23 11.62 11.73 11.45 11.51 1.0M
2021-03-22 11.42 11.72 11.42 11.64 0.9M
2021-03-19 11.48 11.59 11.36 11.49 0.8M
2021-03-18 11.64 11.64 11.47 11.49 0.7M
2021-03-17 11.32 11.64 11.32 11.54 1.3M
2021-03-16 11.21 11.34 11.19 11.31 0.7M
2021-03-15 11.32 11.35 11.21 11.25 1.0M
2021-03-12 11.45 11.45 11.22 11.32 0.6M
2021-03-11 11.28 11.38 11.25 11.34 0.9M
2021-03-10 11.46 11.62 11.23 11.25 1.2M
2021-03-09 11.66 11.75 11.27 11.46 2.6M
2021-03-08 11.85 11.99 11.69 11.75 1.7M
2021-03-05 11.59 12.08 11.55 11.92 3.4M
2021-03-04 11.42 11.92 11.32 11.62 4.2M
2021-03-03 11.26 11.41 11.23 11.40 1.4M
2021-03-02 11.39 11.49 11.19 11.32 1.6M
2021-03-01 11.03 11.52 10.99 11.39 3.0M
2021-02-26 10.86 11.03 10.86 11.00 2.1M
2021-02-25 10.83 10.96 10.78 10.95 1.3M
2021-02-24 10.85 10.99 10.80 10.83 1.1M
2021-02-23 10.91 10.96 10.80 10.84 1.6M
2021-02-22 10.90 11.12 10.85 10.95 2.6M
2021-02-19 10.79 10.97 10.64 10.96 3.0M
2021-02-18 10.77 10.92 10.66 10.85 3.0M
2021-02-10 10.32 10.77 10.27 10.58 1.8M
2021-02-09 10.43 10.49 10.37 10.45 0.9M
2021-02-08 10.30 10.45 10.23 10.38 0.8M
2021-02-05 10.38 10.51 10.27 10.30 1.0M
2021-02-04 10.38 10.50 10.16 10.39 1.8M
2021-02-03 10.65 10.69 10.43 10.45 1.4M
2021-02-02 10.65 10.94 10.54 10.72 2.6M
2021-02-01 10.52 10.74 10.35 10.72 1.8M
2021-01-29 10.45 10.91 10.39 10.63 3.2M
2021-01-28 10.27 10.59 10.27 10.45 1.2M
2021-01-27 10.59 10.73 10.46 10.48 1.2M
2021-01-26 10.35 10.91 10.35 10.69 2.2M
2021-01-25 10.76 10.76 10.39 10.42 1.5M
2021-01-22 10.83 10.85 10.59 10.72 2.0M
2021-01-21 10.95 11.00 10.77 10.85 1.6M
2021-01-20 10.89 11.12 10.85 11.00 1.5M
2021-01-19 10.76 11.01 10.73 10.92 1.7M
2021-01-18 10.80 10.92 10.69 10.76 1.4M
2021-01-15 10.54 10.91 10.49 10.84 1.9M
2021-01-14 10.38 10.75 10.16 10.59 2.1M
2021-01-13 10.85 10.89 10.25 10.42 3.1M
2021-01-12 10.95 11.11 10.78 10.86 1.6M
2021-01-11 11.60 11.60 10.95 10.95 3.1M
2021-01-08 11.86 11.91 11.19 11.59 2.3M
2021-01-07 12.67 12.73 11.77 11.83 4.7M
2021-01-06 13.32 13.39 12.63 12.66 5.9M
2021-01-05 13.07 13.46 13.01 13.42 7.1M
2021-01-04 13.23 13.23 13.00 13.09 2.7M