沃格光电

603773
🏛️ 中国 →
32.87
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
2023-12-29 25.33 26.15 25.10 26.05 4.2M
2023-12-28 25.00 25.53 24.63 25.32 3.3M
2023-12-27 24.36 25.23 24.36 25.05 3.7M
2023-12-26 24.93 25.13 24.22 24.30 3.6M
2023-12-25 24.82 25.52 24.62 25.05 2.4M
2023-12-22 25.55 25.92 24.85 24.87 3.3M
2023-12-21 25.05 25.63 24.55 25.55 3.0M
2023-12-20 25.89 25.89 25.16 25.23 2.7M
2023-12-19 25.12 26.31 24.99 26.08 5.1M
2023-12-18 25.67 25.67 25.07 25.12 2.5M
2023-12-15 26.00 26.00 25.12 25.31 3.6M
2023-12-14 25.89 26.57 25.79 26.00 2.6M
2023-12-13 26.49 26.53 25.77 25.92 4.2M
2023-12-12 27.54 27.55 26.24 26.45 5.6M
2023-12-11 25.92 28.09 25.70 27.52 7.7M
2023-12-08 26.62 26.84 25.79 26.01 4.0M
2023-12-07 26.17 27.27 26.17 26.61 4.2M
2023-12-06 27.69 27.69 26.02 26.69 5.5M
2023-12-05 28.00 28.04 27.39 27.46 3.1M
2023-12-04 29.08 29.15 27.70 28.09 6.2M
2023-12-01 28.85 29.18 28.29 29.15 3.5M
2023-11-30 28.69 29.61 28.46 28.82 5.8M
2023-11-29 28.08 29.66 28.08 29.22 10.3M
2023-11-28 27.92 28.81 27.78 28.13 5.7M
2023-11-27 27.44 28.85 27.33 28.35 8.0M
2023-11-24 28.08 28.14 27.03 27.30 5.1M
2023-11-23 27.52 28.07 27.35 28.04 5.2M
2023-11-22 28.11 28.31 27.19 27.79 7.2M
2023-11-21 28.36 28.85 27.92 28.11 8.2M
2023-11-20 29.62 29.62 28.24 28.49 13.2M
2023-11-17 29.36 30.31 28.55 29.75 17.2M
2023-11-16 26.62 29.28 26.44 29.28 12.4M
2023-11-15 27.12 27.12 26.46 26.62 4.1M
2023-11-14 26.78 27.42 26.42 26.96 6.6M
2023-11-13 26.05 26.91 25.95 26.79 6.7M
2023-11-10 24.97 26.28 24.97 25.96 6.4M
2023-11-09 25.45 26.54 25.39 25.52 7.8M
2023-11-08 27.28 27.31 25.81 25.92 11.3M
2023-11-07 26.93 27.84 26.54 27.45 8.1M
2023-11-06 26.50 27.19 26.08 26.84 10.0M
2023-11-03 24.93 26.35 24.70 26.00 8.1M
2023-11-02 25.65 26.02 24.54 24.85 9.8M
2023-11-01 26.19 26.77 25.20 25.65 9.7M
2023-10-31 27.08 28.21 26.15 26.25 13.7M
2023-10-30 25.02 27.92 24.25 27.08 19.9M
2023-10-27 26.75 26.89 24.92 25.39 17.4M
2023-10-26 26.02 27.48 24.00 27.47 22.2M
2023-10-25 27.02 28.05 25.29 26.58 19.7M
2023-10-24 28.60 28.90 25.89 27.31 26.0M
2023-10-23 25.39 28.77 25.39 28.77 23.9M
2023-10-20 26.36 27.82 25.32 26.15 18.3M
2023-10-19 26.15 27.56 25.92 26.49 22.8M
2023-10-18 23.02 25.05 23.00 25.05 8.8M
2023-10-17 22.71 22.86 22.32 22.78 2.0M
2023-10-16 23.12 23.18 22.46 22.65 2.6M
2023-10-13 23.42 23.65 22.75 23.08 4.2M
2023-10-12 24.28 24.33 23.33 23.50 3.3M
2023-10-11 23.49 24.09 23.48 24.09 2.8M
2023-10-10 23.92 23.94 23.39 23.48 2.0M
2023-10-09 23.85 24.23 23.54 23.75 2.4M
2023-09-28 24.15 24.42 23.79 24.04 3.6M
2023-09-27 23.70 24.35 23.48 24.02 4.2M
2023-09-26 23.92 23.92 23.22 23.79 4.6M
2023-09-25 22.65 24.46 22.65 24.08 8.1M
2023-09-22 22.15 23.15 22.06 22.77 3.6M
2023-09-21 21.52 23.42 21.52 22.59 5.5M
2023-09-20 22.29 22.60 21.68 21.90 5.2M
2023-09-19 24.62 24.79 22.00 22.29 8.5M
2023-09-18 21.92 23.09 21.91 22.53 2.9M
2023-09-15 22.47 22.66 22.01 22.08 1.9M
2023-09-14 23.13 23.19 22.23 22.46 2.9M
2023-09-13 23.47 23.62 22.85 23.15 2.8M
2023-09-12 23.72 24.00 23.54 23.69 1.6M
2023-09-11 24.09 24.22 23.51 23.89 2.4M
2023-09-08 23.77 24.19 23.66 24.09 2.3M
2023-09-07 23.85 24.45 23.69 23.77 2.8M
2023-09-06 23.32 24.05 23.32 23.95 2.6M
2023-09-05 23.69 24.41 23.35 23.57 3.7M
2023-09-04 23.19 23.62 22.88 23.55 3.3M
2023-09-01 23.32 23.49 23.01 23.21 1.8M
2023-08-31 23.40 23.62 22.99 23.42 2.3M
2023-08-30 22.74 23.75 22.72 23.56 5.5M
2023-08-29 21.04 22.89 20.82 22.74 6.1M
2023-08-28 23.09 23.10 20.77 21.12 4.9M
2023-08-25 22.32 22.59 21.87 21.95 2.9M
2023-08-24 21.91 22.69 21.39 22.47 4.1M
2023-08-23 21.75 22.42 21.23 21.92 3.8M
2023-08-22 21.29 21.85 20.68 21.76 3.2M
2023-08-21 21.61 21.79 20.97 21.08 2.8M
2023-08-18 21.89 22.39 21.62 21.70 2.1M
2023-08-17 20.99 22.04 20.77 21.88 3.6M
2023-08-16 21.69 21.79 20.98 20.99 3.2M
2023-08-15 22.10 22.10 21.36 21.89 3.4M
2023-08-14 21.78 22.28 21.55 21.99 2.6M
2023-08-11 22.82 22.92 22.06 22.08 3.4M
2023-08-10 23.31 23.45 22.45 22.77 3.6M
2023-08-09 23.03 23.60 22.92 23.19 4.0M
2023-08-08 23.02 23.35 22.55 23.31 3.8M
2023-08-07 22.94 23.53 22.59 22.64 3.1M
2023-08-04 22.65 23.04 22.33 22.91 2.8M
2023-08-03 23.00 23.46 22.52 22.63 4.4M
2023-08-02 22.88 23.35 22.48 23.12 3.9M
2023-08-01 21.98 23.12 21.72 22.75 5.9M
2023-07-31 22.08 22.47 21.65 21.90 5.8M
2023-07-28 22.89 23.00 22.53 22.59 3.1M
2023-07-27 22.99 23.52 22.82 22.85 3.6M
2023-07-26 23.16 23.45 22.69 22.82 4.1M
2023-07-25 22.62 23.38 21.75 23.28 11.9M
2023-07-24 23.85 23.85 22.25 22.37 12.5M
2023-07-21 23.32 24.56 23.01 23.90 8.7M
2023-07-20 24.35 25.09 23.43 23.43 11.0M
2023-07-19 24.30 24.35 23.51 23.77 6.4M
2023-07-18 25.00 25.58 24.25 24.35 11.2M
2023-07-17 23.31 26.15 23.14 25.33 18.8M
2023-07-14 23.65 23.96 22.93 23.77 8.7M
2023-07-13 24.42 24.61 23.85 23.96 10.2M
2023-07-12 25.95 26.34 24.19 24.47 17.6M
2023-07-11 24.06 26.07 24.04 26.07 11.4M
2023-07-10 24.69 24.79 23.59 23.70 9.0M
2023-07-07 25.16 25.75 24.35 24.79 11.9M
2023-07-06 24.02 26.47 23.78 25.31 16.6M
2023-07-05 23.94 24.42 23.56 24.12 11.5M
2023-07-04 25.45 25.50 23.81 24.19 14.7M
2023-07-03 25.78 26.39 24.69 25.45 18.5M
2023-06-30 22.30 24.28 22.23 24.28 9.2M
2023-06-29 22.31 22.69 22.02 22.07 6.6M
2023-06-28 23.51 23.51 22.06 22.32 9.8M
2023-06-27 23.24 23.88 22.76 23.54 10.6M
2023-06-26 22.09 24.31 22.04 23.20 16.6M
2023-06-21 20.77 22.54 20.70 22.11 13.2M
2023-06-20 21.14 21.62 20.69 20.92 7.3M
2023-06-19 21.04 21.69 20.47 21.14 10.5M
2023-06-16 21.84 21.89 21.09 21.33 10.6M
2023-06-15 23.27 23.37 21.45 21.92 18.4M
2023-06-14 21.05 23.16 20.73 23.16 12.1M
2023-06-13 20.74 21.39 20.55 21.05 5.5M
2023-06-12 20.51 21.15 20.23 20.89 5.3M
2023-06-09 20.47 20.59 20.17 20.50 4.9M
2023-06-08 21.27 21.30 20.28 20.37 7.9M
2023-06-07 21.54 21.99 20.91 21.02 11.6M
2023-06-06 20.95 21.15 20.31 20.42 9.3M
2023-06-05 21.22 22.22 20.99 21.02 10.5M
2023-06-02 21.03 21.31 20.70 21.19 6.9M
2023-06-01 21.27 21.62 20.75 20.90 10.0M
2023-05-31 20.62 21.54 20.45 21.19 12.5M
2023-05-30 20.22 21.15 20.04 20.76 12.6M
2023-05-29 20.85 21.49 20.32 20.40 17.7M
2023-05-26 21.10 21.65 20.59 21.11 20.0M
2023-05-25 20.12 21.63 20.12 21.62 23.6M
2023-05-24 19.75 20.48 19.35 20.12 20.4M
2023-05-23 19.51 20.69 19.12 19.81 27.9M
2023-05-22 18.08 19.12 18.08 19.12 13.8M
2023-05-19 16.93 17.60 16.93 17.38 6.8M
2023-05-18 16.87 17.30 16.82 16.93 5.3M
2023-05-17 16.54 17.04 16.53 16.87 4.2M
2023-05-16 16.94 17.01 16.65 16.74 4.8M
2023-05-15 15.65 17.22 15.32 16.98 9.1M
2023-05-12 15.45 16.01 15.32 15.65 4.5M
2023-05-11 15.20 15.81 15.00 15.68 4.8M
2023-05-10 15.14 15.73 14.81 15.22 5.2M
2023-05-09 15.59 15.75 15.02 15.12 5.8M
2023-05-08 15.83 16.14 15.43 15.59 6.4M
2023-05-05 16.32 16.49 15.74 15.84 5.9M
2023-05-04 17.14 17.28 16.12 16.30 5.6M
2023-04-28 16.99 17.38 16.77 16.99 5.7M
2023-04-27 16.63 17.67 16.42 17.10 8.7M
2023-04-26 15.92 17.52 15.78 16.35 7.0M
2023-04-25 16.15 16.60 15.62 15.93 4.3M
2023-04-24 16.99 16.99 16.13 16.22 5.6M
2023-04-21 17.67 17.67 16.94 16.99 6.0M
2023-04-20 17.98 18.04 17.65 17.75 6.3M
2023-04-19 17.23 18.54 16.89 18.25 11.6M
2023-04-18 17.09 17.56 16.85 17.19 5.7M
2023-04-17 17.46 17.75 16.79 17.07 7.1M
2023-04-14 18.06 18.12 17.12 17.46 12.7M
2023-04-13 17.08 18.45 16.85 17.93 20.4M
2023-04-12 15.54 17.04 15.49 17.04 6.9M
2023-04-11 15.70 15.99 15.33 15.49 5.5M
2023-04-10 16.32 16.89 15.62 15.81 10.0M
2023-04-07 15.74 16.43 15.39 16.21 6.6M
2023-04-06 15.50 16.02 15.39 15.74 3.6M
2023-04-04 16.09 16.09 15.31 15.54 5.8M
2023-04-03 16.09 16.54 15.81 16.04 6.3M
2023-03-31 16.30 16.55 16.19 16.35 4.2M
2023-03-30 16.47 16.82 16.32 16.38 3.7M
2023-03-29 16.64 16.95 16.45 16.52 3.8M
2023-03-28 16.91 16.91 16.52 16.63 3.7M
2023-03-27 16.92 17.30 16.67 16.82 6.5M
2023-03-24 17.39 17.55 17.15 17.37 4.7M
2023-03-23 16.93 17.52 16.75 17.34 7.7M
2023-03-22 16.51 17.09 16.38 17.05 7.7M
2023-03-21 15.40 16.89 15.40 16.49 11.4M
2023-03-20 15.55 15.72 15.02 15.49 7.2M
2023-03-17 15.69 15.92 15.20 15.47 6.3M
2023-03-16 16.06 16.25 15.45 15.58 5.9M
2023-03-15 16.12 16.59 16.00 16.25 5.1M
2023-03-14 16.49 16.50 15.65 16.02 6.3M
2023-03-13 16.26 16.66 15.81 16.51 7.4M
2023-03-10 15.93 16.57 15.93 16.41 5.9M
2023-03-09 16.58 16.62 16.01 16.12 6.7M
2023-03-08 16.15 16.73 16.12 16.49 2.5M
2023-03-07 16.80 16.88 16.26 16.26 4.2M
2023-03-06 16.81 16.93 16.45 16.72 4.0M
2023-03-03 16.64 16.86 16.31 16.76 5.6M
2023-03-02 16.89 16.94 16.49 16.63 6.8M
2023-03-01 17.55 17.58 16.69 16.86 10.9M
2023-02-28 17.36 17.82 17.19 17.45 4.6M
2023-02-27 17.79 17.85 17.08 17.50 5.4M
2023-02-24 18.12 18.29 17.69 17.94 3.4M
2023-02-23 18.39 18.82 17.99 18.15 6.6M
2023-02-22 17.37 18.42 17.29 18.35 9.6M
2023-02-21 18.09 18.09 17.19 17.37 7.9M
2023-02-20 18.00 18.21 17.57 18.08 5.2M
2023-02-17 17.62 18.12 17.53 18.00 8.4M
2023-02-16 18.62 18.92 17.39 17.67 11.4M
2023-02-15 17.85 18.98 17.72 18.89 14.1M
2023-02-14 18.68 19.31 18.33 18.73 9.6M
2023-02-13 17.77 19.14 17.66 18.84 11.3M
2023-02-10 17.55 18.54 17.45 17.92 10.3M
2023-02-09 17.31 17.85 17.08 17.49 9.2M
2023-02-08 18.51 18.61 17.37 17.37 16.3M
2023-02-07 17.55 19.05 17.32 18.36 23.0M
2023-02-06 16.35 17.39 16.09 17.32 11.6M
2023-02-03 16.32 16.54 15.95 16.38 7.4M
2023-02-02 16.19 16.85 15.98 16.45 10.7M
2023-02-01 16.01 16.28 15.91 16.09 9.6M
2023-01-31 15.40 16.46 15.05 16.23 16.5M
2023-01-30 14.85 15.79 14.82 15.75 10.7M
2023-01-20 15.12 15.25 14.75 14.79 5.8M
2023-01-19 15.04 15.37 15.02 15.12 4.5M
2023-01-18 14.82 15.48 14.70 15.19 7.0M
2023-01-17 15.14 15.25 14.79 14.82 5.2M
2023-01-16 14.78 15.25 14.62 15.13 7.6M
2023-01-13 15.02 15.12 14.68 14.78 6.1M
2023-01-12 15.22 15.26 14.94 15.02 5.7M
2023-01-11 15.38 15.45 14.95 15.07 10.0M
2023-01-10 15.61 15.61 15.02 15.13 9.4M
2023-01-09 15.82 15.92 15.28 15.46 9.1M
2023-01-06 16.71 16.71 15.47 15.61 21.7M
2023-01-05 15.43 16.70 15.31 16.70 15.8M
2023-01-04 15.23 15.89 14.98 15.19 14.9M
2023-01-03 14.83 15.39 14.75 15.13 13.4M