沃格光电

603773
🏛️ 中国 →
33.85
最后更新: 2025-09-29
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 15.60 15.82 15.39 15.79 1.5M
2021-12-30 15.52 15.86 15.52 15.61 1.8M
2021-12-29 16.33 16.33 15.54 15.59 3.3M
2021-12-28 16.72 16.72 16.14 16.29 2.7M
2021-12-27 16.92 17.44 16.41 16.62 3.5M
2021-12-24 17.52 17.77 16.77 17.07 4.8M
2021-12-23 16.39 17.69 15.96 17.44 7.0M
2021-12-22 15.76 16.51 15.72 16.35 3.3M
2021-12-21 15.19 15.92 15.19 15.77 1.9M
2021-12-20 15.26 15.65 15.25 15.32 1.4M
2021-12-17 15.22 15.58 15.13 15.32 1.7M
2021-12-16 15.39 15.39 15.08 15.21 1.5M
2021-12-15 15.58 15.79 15.30 15.39 2.2M
2021-12-14 15.41 16.06 15.23 15.58 4.1M
2021-12-13 15.12 15.19 14.75 14.99 2.0M
2021-12-10 14.62 15.44 14.42 15.08 4.0M
2021-12-09 14.39 15.83 14.35 14.99 5.1M
2021-12-08 14.29 14.42 14.18 14.39 0.9M
2021-12-07 14.49 14.49 14.04 14.29 1.1M
2021-12-06 14.50 14.50 14.18 14.37 1.0M
2021-12-03 14.47 14.52 14.35 14.50 0.7M
2021-12-02 14.56 14.60 14.28 14.48 1.3M
2021-12-01 14.51 14.58 14.31 14.56 1.2M
2021-11-30 14.00 14.81 13.86 14.51 2.8M
2021-11-29 13.72 14.02 13.69 14.02 0.9M
2021-11-26 14.12 14.29 13.84 13.88 1.0M
2021-11-25 14.33 14.33 14.02 14.06 0.8M
2021-11-24 13.91 14.41 13.88 14.19 1.7M
2021-11-23 13.75 14.02 13.69 13.96 1.2M
2021-11-22 13.76 13.81 13.62 13.75 0.6M
2021-11-19 13.65 13.79 13.35 13.78 1.4M
2021-11-18 13.74 13.92 13.70 13.70 1.1M
2021-11-17 13.75 13.83 13.62 13.67 0.6M
2021-11-16 13.77 13.85 13.63 13.67 0.7M
2021-11-15 13.61 13.77 13.46 13.77 1.0M
2021-11-12 13.37 13.62 13.22 13.60 0.9M
2021-11-11 13.20 13.37 13.18 13.29 0.6M
2021-11-10 13.35 13.35 12.99 13.21 0.6M
2021-11-09 13.16 13.33 13.12 13.29 0.4M
2021-11-08 13.23 13.25 13.02 13.12 0.5M
2021-11-05 13.07 13.43 13.01 13.22 0.7M
2021-11-04 12.88 13.08 12.83 13.07 0.6M
2021-11-03 12.69 12.97 12.69 12.87 0.5M
2021-11-02 13.00 13.21 12.67 12.75 0.8M
2021-11-01 12.75 12.96 12.45 12.81 1.0M
2021-10-29 12.39 12.70 12.28 12.54 1.2M
2021-10-28 13.62 13.62 12.39 12.39 2.3M
2021-10-27 14.10 14.10 13.65 13.76 0.6M
2021-10-26 14.03 14.15 13.91 14.12 0.5M
2021-10-25 14.19 14.19 14.01 14.03 0.4M
2021-10-22 14.25 14.30 14.18 14.25 0.4M
2021-10-21 14.19 14.25 14.08 14.25 0.5M
2021-10-20 14.35 14.42 14.12 14.18 0.7M
2021-10-19 14.40 14.50 14.31 14.41 0.4M
2021-10-18 14.33 14.44 14.22 14.35 0.5M
2021-10-15 14.62 14.65 14.30 14.36 0.7M
2021-10-14 14.39 14.85 14.33 14.65 1.3M
2021-10-13 14.18 14.45 14.09 14.41 0.7M
2021-10-12 14.40 14.40 14.19 14.28 0.5M
2021-10-11 14.18 14.42 14.18 14.40 0.7M
2021-10-08 14.00 14.23 14.00 14.17 0.6M
2021-09-30 13.76 13.96 13.74 13.92 0.4M
2021-09-29 13.95 13.95 13.73 13.76 0.7M
2021-09-28 13.84 13.99 13.70 13.89 0.8M
2021-09-27 14.27 14.35 13.75 13.84 1.3M
2021-09-24 14.46 14.53 14.23 14.25 0.6M
2021-09-23 14.34 14.52 14.29 14.46 0.7M
2021-09-22 14.23 14.39 14.08 14.28 0.6M
2021-09-17 14.44 14.50 14.08 14.31 1.2M
2021-09-16 14.32 14.77 14.29 14.49 1.8M
2021-09-15 14.28 14.32 14.17 14.32 0.8M
2021-09-14 14.51 14.52 14.25 14.28 1.3M
2021-09-13 14.59 14.59 14.40 14.47 1.0M
2021-09-10 14.52 14.66 14.52 14.59 0.9M
2021-09-09 14.66 14.82 14.54 14.58 1.3M
2021-09-08 14.42 14.68 14.42 14.68 1.3M
2021-09-07 14.42 14.49 14.33 14.47 1.2M
2021-09-06 14.45 14.45 14.19 14.39 1.0M
2021-09-03 14.34 14.50 14.26 14.42 1.6M
2021-09-02 14.13 14.32 14.01 14.29 1.3M
2021-09-01 14.15 14.19 13.89 14.13 2.0M
2021-08-31 14.19 14.29 13.93 14.15 2.0M
2021-08-30 14.52 14.76 14.23 14.30 2.8M
2021-08-27 15.08 15.08 14.37 14.61 4.2M
2021-08-26 16.23 16.45 15.34 15.34 6.8M
2021-08-25 16.76 17.10 16.62 17.04 1.4M
2021-08-24 16.69 16.83 16.54 16.76 1.3M
2021-08-23 16.09 16.73 16.09 16.62 1.6M
2021-08-20 16.32 16.49 15.91 16.10 2.2M
2021-08-19 16.47 16.54 16.18 16.39 1.0M
2021-08-18 16.43 16.59 16.29 16.40 1.1M
2021-08-17 17.23 17.23 16.41 16.43 2.0M
2021-08-16 16.98 17.33 16.85 17.16 1.4M
2021-08-13 17.33 17.42 16.89 16.99 2.0M
2021-08-12 17.29 17.54 17.19 17.33 1.7M
2021-08-11 17.49 17.54 17.16 17.30 1.7M
2021-08-10 17.46 17.88 17.30 17.37 2.8M
2021-08-09 16.95 17.62 16.95 17.60 2.5M
2021-08-06 17.15 17.30 16.98 17.10 1.7M
2021-08-05 17.36 17.52 17.08 17.24 2.3M
2021-08-04 17.48 17.48 17.13 17.32 2.4M
2021-08-03 17.29 17.89 17.10 17.13 3.3M
2021-08-02 17.71 17.84 17.00 17.27 4.1M
2021-07-30 16.29 17.72 16.17 17.59 6.2M
2021-07-29 15.79 16.45 15.77 16.38 2.7M
2021-07-28 16.39 16.61 15.42 15.81 2.9M
2021-07-27 16.48 17.09 16.25 16.58 4.3M
2021-07-26 17.25 17.27 15.99 16.31 5.5M
2021-07-23 17.92 18.12 17.19 17.36 3.9M
2021-07-22 16.86 17.95 16.62 17.61 7.2M
2021-07-21 16.18 17.45 15.88 16.91 5.2M
2021-07-20 16.03 16.11 15.60 16.07 1.6M
2021-07-19 15.44 16.19 15.44 16.08 2.3M
2021-07-16 15.20 15.85 15.20 15.47 1.2M
2021-07-15 16.25 16.25 15.40 15.41 2.9M
2021-07-14 16.05 16.35 15.92 16.25 2.1M
2021-07-13 16.18 16.29 15.94 16.05 1.1M
2021-07-12 15.98 16.25 15.75 16.11 2.1M
2021-07-09 15.63 15.85 15.63 15.82 1.0M
2021-07-08 15.88 16.01 15.69 15.75 1.2M
2021-07-07 15.65 15.95 15.55 15.89 1.2M
2021-07-06 15.52 15.83 15.39 15.68 1.5M
2021-07-05 15.20 15.62 15.17 15.53 0.9M
2021-07-02 15.20 15.37 15.09 15.20 0.7M
2021-07-01 15.59 15.63 15.10 15.12 1.1M
2021-06-30 15.42 15.65 15.30 15.60 0.9M
2021-06-29 15.73 15.76 15.34 15.34 0.8M
2021-06-28 15.85 15.85 15.52 15.72 0.7M
2021-06-25 15.73 15.88 15.44 15.72 1.3M
2021-06-24 15.84 15.89 15.73 15.73 0.7M
2021-06-23 15.88 16.12 15.71 15.75 1.5M
2021-06-22 16.06 16.09 15.79 15.97 1.0M
2021-06-21 15.56 16.05 15.56 16.00 1.0M
2021-06-18 15.81 15.94 15.66 15.75 1.1M
2021-06-17 15.58 15.76 15.33 15.68 1.0M
2021-06-16 15.47 15.77 15.41 15.41 0.9M
2021-06-15 15.74 15.85 15.33 15.50 1.6M
2021-06-11 15.75 15.95 15.68 15.85 1.3M
2021-06-10 15.54 15.77 15.45 15.69 1.0M
2021-06-09 15.47 15.69 15.47 15.53 0.8M
2021-06-08 15.66 15.75 15.50 15.56 1.0M
2021-06-07 15.21 15.75 15.21 15.66 1.5M
2021-06-04 15.15 15.24 14.90 15.21 1.2M
2021-06-03 14.91 15.24 14.91 15.09 1.2M
2021-06-02 15.24 15.24 14.98 15.01 0.7M
2021-06-01 14.88 15.20 14.80 15.17 1.1M
2021-05-31 14.79 14.94 14.72 14.88 0.8M
2021-05-28 14.75 15.08 14.72 14.78 1.0M
2021-05-27 14.49 14.83 14.45 14.75 0.9M
2021-05-26 14.44 14.59 14.44 14.54 0.7M
2021-05-25 14.41 14.55 14.37 14.52 0.7M
2021-05-24 14.43 14.50 14.35 14.39 0.8M
2021-05-21 14.35 14.48 14.25 14.43 0.5M
2021-05-20 14.59 14.59 14.25 14.27 0.8M
2021-05-19 14.38 14.50 14.35 14.44 0.6M
2021-05-18 14.68 14.68 14.32 14.54 1.2M
2021-05-17 14.83 14.85 14.54 14.62 0.9M
2021-05-14 14.88 14.91 14.73 14.86 0.6M
2021-05-13 14.79 15.02 14.69 14.75 0.8M
2021-05-12 14.76 14.91 14.65 14.89 0.9M
2021-05-11 15.34 15.36 14.73 14.75 2.1M
2021-05-10 15.89 15.92 15.33 15.45 1.6M
2021-05-07 15.51 15.68 15.36 15.40 0.8M
2021-05-06 15.76 16.15 15.42 15.50 1.4M
2021-04-30 15.85 15.87 15.46 15.76 0.9M
2021-04-29 15.80 16.06 15.59 15.92 1.4M
2021-04-28 15.32 15.80 15.26 15.77 1.4M
2021-04-27 15.67 15.91 15.21 15.33 1.7M
2021-04-26 15.59 15.79 15.50 15.67 1.4M
2021-04-23 15.83 15.90 15.42 15.68 1.2M
2021-04-22 15.91 16.08 15.81 15.85 1.1M
2021-04-21 15.74 15.98 15.61 15.77 1.2M
2021-04-20 15.71 16.20 15.56 15.83 2.3M
2021-04-19 15.30 15.75 15.30 15.48 1.4M
2021-04-16 14.78 15.46 14.72 15.38 2.2M
2021-04-15 14.61 14.89 14.50 14.80 0.7M
2021-04-14 14.38 14.64 14.22 14.61 0.5M
2021-04-13 14.62 14.70 14.34 14.38 0.4M
2021-04-12 14.83 14.83 14.59 14.62 0.6M
2021-04-09 14.77 14.99 14.73 14.79 1.0M
2021-04-08 14.90 15.08 14.73 14.88 1.1M
2021-04-07 14.38 15.27 14.38 14.98 2.6M
2021-04-06 13.94 14.34 13.94 14.33 0.8M
2021-04-02 14.01 14.10 13.70 13.99 0.7M
2021-04-01 13.94 14.02 13.68 13.91 0.6M
2021-03-31 13.75 13.94 13.68 13.89 0.5M
2021-03-30 13.79 13.83 13.58 13.75 0.6M
2021-03-29 14.20 14.20 13.78 13.81 0.9M
2021-03-26 14.04 14.17 14.04 14.10 0.5M
2021-03-25 14.25 14.28 13.97 14.02 0.7M
2021-03-24 14.52 14.66 14.18 14.18 0.8M
2021-03-23 14.65 14.83 14.52 14.57 0.7M
2021-03-22 14.59 14.82 14.59 14.73 0.6M
2021-03-19 14.57 14.78 14.57 14.67 0.5M
2021-03-18 14.94 14.97 14.65 14.69 0.7M
2021-03-17 14.72 15.10 14.64 14.95 0.8M
2021-03-16 14.57 14.84 14.51 14.79 0.8M
2021-03-15 15.18 15.51 14.56 14.65 1.5M
2021-03-12 14.72 14.97 14.50 14.93 0.8M
2021-03-11 14.44 14.76 14.43 14.71 0.7M
2021-03-10 14.97 14.97 14.44 14.45 0.7M
2021-03-09 15.14 15.20 14.53 14.68 1.1M
2021-03-08 15.25 15.33 15.12 15.14 0.9M
2021-03-05 14.97 15.27 14.89 15.25 0.9M
2021-03-04 14.95 15.28 14.95 15.05 0.9M
2021-03-03 14.85 15.12 14.82 15.05 0.7M
2021-03-02 15.10 15.17 14.91 15.04 0.7M
2021-03-01 14.97 15.19 14.91 15.08 0.7M
2021-02-26 14.82 15.01 14.62 14.86 0.8M
2021-02-25 14.96 15.18 14.80 14.82 0.9M
2021-02-24 15.18 15.50 14.85 14.96 2.1M
2021-02-23 14.88 15.47 14.62 15.25 2.8M
2021-02-22 14.08 15.36 14.08 14.88 3.0M
2021-02-19 13.69 14.17 13.62 14.14 1.3M
2021-02-18 13.53 13.87 13.53 13.70 1.0M
2021-02-10 13.43 13.64 13.31 13.53 0.9M
2021-02-09 12.85 13.59 12.84 13.47 1.6M
2021-02-08 12.73 12.90 12.60 12.83 0.9M
2021-02-05 12.57 13.20 12.54 12.70 1.9M
2021-02-04 13.10 13.10 12.24 12.60 2.8M
2021-02-03 13.61 13.64 13.09 13.11 2.3M
2021-02-02 13.69 13.97 13.62 13.76 1.0M
2021-02-01 13.48 13.91 13.48 13.69 0.8M
2021-01-29 13.82 13.96 13.61 13.71 1.5M
2021-01-28 14.20 14.27 13.84 13.90 1.4M
2021-01-27 14.47 14.56 13.79 14.20 1.8M
2021-01-26 14.69 14.81 14.45 14.46 1.2M
2021-01-25 15.18 15.19 14.65 14.69 1.4M
2021-01-22 15.42 15.65 15.09 15.13 1.6M
2021-01-21 15.25 15.71 15.25 15.34 1.7M
2021-01-20 15.59 15.62 15.32 15.33 0.8M
2021-01-19 15.47 15.66 15.44 15.59 0.9M
2021-01-18 15.57 15.66 15.46 15.50 1.0M
2021-01-15 15.42 15.78 15.33 15.57 1.2M
2021-01-14 15.16 15.51 14.98 15.51 1.2M
2021-01-13 15.03 15.25 14.85 15.18 1.2M
2021-01-12 14.90 15.06 14.72 15.06 1.0M
2021-01-11 14.95 15.37 14.72 14.92 1.2M
2021-01-08 14.86 15.15 14.69 14.95 1.0M
2021-01-07 15.36 15.44 14.88 14.89 1.8M
2021-01-06 15.85 15.98 15.30 15.37 1.7M
2021-01-05 16.08 16.08 15.75 15.84 1.5M
2021-01-04 16.01 16.15 15.85 16.08 1.1M