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
2025-09-26 32.50 34.55 32.50 32.87 8.0M
2025-09-25 33.83 34.34 33.00 33.06 5.8M
2025-09-24 32.85 33.79 32.49 33.68 7.1M
2025-09-23 33.80 35.00 32.37 33.20 10.4M
2025-09-22 34.92 35.14 33.89 34.19 6.9M
2025-09-19 34.95 36.20 34.50 34.61 8.3M
2025-09-18 35.96 36.16 34.43 34.85 14.0M
2025-09-17 37.80 39.17 35.77 35.80 14.3M
2025-09-16 38.00 38.28 36.50 37.52 10.2M
2025-09-15 36.90 39.30 36.38 38.20 13.3M
2025-09-12 37.00 37.00 35.80 36.29 8.6M
2025-09-11 37.28 38.15 36.68 37.29 10.2M
2025-09-10 38.10 38.48 36.13 37.22 8.8M
2025-09-09 38.45 39.45 37.60 37.69 8.7M
2025-09-08 38.80 39.10 37.35 38.83 16.0M
2025-09-05 34.68 38.94 34.68 38.94 13.8M
2025-09-04 35.50 38.38 34.10 35.40 14.9M
2025-09-03 36.12 36.64 35.02 35.50 9.0M
2025-09-02 37.73 37.89 35.26 35.95 16.0M
2025-09-01 36.10 38.64 35.68 37.73 17.0M
2025-08-29 35.92 36.38 34.53 36.00 29.4M
2025-08-28 31.22 34.32 31.22 34.32 12.8M
2025-08-27 32.98 32.99 31.13 31.20 12.0M
2025-08-26 31.70 33.96 31.44 32.47 13.1M
2025-08-25 31.52 33.00 31.32 31.76 14.8M
2025-08-22 30.48 31.39 30.48 31.19 7.3M
2025-08-21 30.85 31.83 30.08 30.67 9.3M
2025-08-20 30.70 30.88 30.20 30.83 6.2M
2025-08-19 30.77 31.53 30.71 30.98 8.2M
2025-08-18 30.68 31.36 30.65 30.90 9.6M
2025-08-15 30.20 31.44 30.20 30.89 10.6M
2025-08-14 31.62 31.88 29.98 30.03 15.0M
2025-08-13 32.52 32.60 31.51 31.98 12.8M
2025-08-12 32.55 32.90 31.91 32.63 17.1M
2025-08-11 32.00 34.24 31.76 32.88 29.5M
2025-08-08 28.50 31.13 28.40 31.13 9.1M
2025-08-07 27.50 28.67 27.49 28.30 9.9M
2025-08-06 27.61 28.10 27.29 27.48 5.6M
2025-08-05 27.28 27.63 27.00 27.60 5.8M
2025-08-04 26.85 27.56 26.01 27.32 6.3M
2025-08-01 27.77 28.00 27.02 27.25 8.8M
2025-07-31 27.59 28.96 27.53 27.61 16.9M
2025-07-30 27.69 28.25 26.88 27.00 21.3M
2025-07-29 27.30 28.27 27.30 28.27 15.1M
2025-07-28 25.31 25.90 25.00 25.70 7.2M
2025-07-25 24.11 25.59 24.02 25.30 9.1M
2025-07-24 23.75 24.30 23.50 24.20 4.5M
2025-07-23 23.84 23.96 23.59 23.63 4.2M
2025-07-22 24.12 24.67 23.97 24.08 4.3M
2025-07-21 23.91 24.20 23.76 24.12 4.3M
2025-07-18 24.60 24.64 23.93 24.13 4.0M
2025-07-17 24.33 24.80 24.13 24.57 4.3M
2025-07-16 24.10 24.43 23.92 24.13 3.9M
2025-07-15 23.96 24.36 23.88 24.18 3.7M
2025-07-14 23.97 24.39 23.77 24.12 3.1M
2025-07-11 24.05 24.23 23.80 24.03 3.3M
2025-07-10 24.35 24.61 23.87 24.03 5.7M
2025-07-09 25.00 25.10 24.46 24.63 4.7M
2025-07-08 24.91 25.40 24.70 25.08 5.1M
2025-07-07 24.91 25.95 24.80 25.19 6.7M
2025-07-04 25.04 26.09 24.50 25.06 11.2M
2025-07-03 24.01 25.80 23.93 25.46 11.5M
2025-07-02 24.70 24.77 23.80 24.05 6.8M
2025-07-01 24.54 25.28 24.27 24.88 8.6M
2025-06-30 22.96 25.00 22.96 24.64 13.7M
2025-06-27 23.54 23.77 23.00 23.08 7.0M
2025-06-26 23.51 23.64 23.04 23.09 6.1M
2025-06-25 23.31 23.70 23.22 23.47 6.9M
2025-06-24 22.62 23.57 22.62 23.17 7.2M
2025-06-23 21.90 22.84 21.69 22.62 6.5M
2025-06-20 21.28 23.23 21.17 22.17 9.7M
2025-06-19 21.41 21.88 21.23 21.28 2.6M
2025-06-18 20.83 21.63 20.70 21.51 3.6M
2025-06-17 21.15 21.15 20.79 20.89 1.4M
2025-06-16 20.65 21.15 20.61 20.99 1.5M
2025-06-13 21.36 21.36 20.68 20.79 3.3M
2025-06-12 21.50 21.68 21.30 21.36 2.2M
2025-06-11 21.52 21.95 21.52 21.65 1.8M
2025-06-10 22.05 22.05 21.20 21.48 2.5M
2025-06-09 21.99 22.18 21.74 21.87 2.1M
2025-06-06 21.60 21.83 21.54 21.73 1.5M
2025-06-05 21.41 21.86 21.27 21.78 2.1M
2025-06-04 21.13 21.62 21.13 21.45 2.3M
2025-06-03 21.21 21.37 21.02 21.15 3.1M
2025-05-30 22.25 22.29 21.56 21.66 3.5M
2025-05-29 21.98 22.59 21.98 22.39 3.1M
2025-05-28 21.85 22.39 21.57 22.02 3.5M
2025-05-27 22.01 22.07 21.60 21.78 2.2M
2025-05-26 21.85 22.20 21.76 22.13 2.0M
2025-05-23 22.29 22.61 21.93 21.93 3.0M
2025-05-22 22.42 22.98 22.25 22.39 3.2M
2025-05-21 22.81 22.81 22.35 22.46 3.7M
2025-05-20 22.98 23.03 22.68 22.95 2.5M
2025-05-19 22.72 23.10 22.60 22.95 2.8M
2025-05-16 22.74 23.09 22.66 22.72 3.6M
2025-05-15 22.82 23.23 22.56 22.70 3.5M
2025-05-14 23.03 23.45 22.85 22.97 3.8M
2025-05-13 23.45 23.50 22.90 22.93 2.9M
2025-05-12 23.16 23.28 22.96 23.13 2.4M
2025-05-09 23.34 23.45 22.74 22.80 4.3M
2025-05-08 22.99 23.70 22.94 23.45 4.1M
2025-05-07 23.67 23.81 22.91 23.13 4.9M
2025-05-06 22.90 23.64 22.88 23.45 5.5M
2025-04-30 21.95 23.04 21.73 22.83 7.1M
2025-04-29 21.11 22.20 20.90 21.78 5.8M
2025-04-28 21.54 21.65 21.10 21.11 3.6M
2025-04-25 21.59 21.86 21.11 21.48 4.7M
2025-04-24 22.05 22.17 21.53 21.59 4.8M
2025-04-23 21.56 22.59 21.55 22.09 7.4M
2025-04-22 21.53 22.22 21.41 21.50 4.7M
2025-04-21 21.75 21.85 21.30 21.56 4.8M
2025-04-18 20.71 22.40 20.45 21.83 7.5M
2025-04-17 20.68 21.12 20.68 20.81 3.6M
2025-04-16 21.80 21.90 20.60 20.98 5.6M
2025-04-15 21.86 22.20 21.58 21.75 3.5M
2025-04-14 21.99 22.48 21.94 21.98 5.4M
2025-04-11 21.28 21.98 21.08 21.60 5.7M
2025-04-10 22.18 22.30 21.31 21.38 6.7M
2025-04-09 19.94 21.28 19.10 21.09 8.1M
2025-04-08 21.50 22.49 20.35 20.35 9.8M
2025-04-07 23.00 23.29 22.61 22.61 5.9M
2025-04-03 25.21 25.53 24.78 25.12 5.3M
2025-04-02 25.95 26.25 25.68 25.77 4.8M
2025-04-01 25.19 26.90 25.18 25.99 8.6M
2025-03-31 24.70 25.50 24.38 25.17 5.4M
2025-03-28 25.96 26.14 25.11 25.14 5.0M
2025-03-27 25.50 25.74 24.92 25.54 5.0M
2025-03-26 25.75 26.44 25.68 25.76 6.1M
2025-03-25 25.57 26.49 24.91 25.81 8.9M
2025-03-24 25.18 25.68 24.60 25.38 7.6M
2025-03-21 26.40 26.42 24.88 24.94 9.5M
2025-03-20 27.15 27.27 26.39 26.47 6.6M
2025-03-19 28.00 28.16 26.82 26.98 9.9M
2025-03-18 28.37 28.50 27.77 28.30 10.2M
2025-03-17 27.08 29.13 26.85 28.38 17.0M
2025-03-14 26.15 27.00 25.87 26.84 13.2M
2025-03-13 26.50 26.65 25.70 26.11 14.9M
2025-03-12 25.00 26.97 24.88 26.97 17.3M
2025-03-11 24.07 24.56 24.05 24.52 5.3M
2025-03-10 24.67 26.09 24.41 24.75 12.2M
2025-03-07 24.12 24.88 24.02 24.22 4.8M
2025-03-06 24.40 24.58 24.18 24.26 4.9M
2025-03-05 23.85 24.46 23.50 24.26 5.1M
2025-03-04 23.42 24.28 23.36 24.13 5.4M
2025-03-03 23.39 23.64 22.99 23.39 5.2M
2025-02-28 25.00 25.00 23.26 23.30 8.6M
2025-02-27 25.86 25.86 24.72 25.28 7.2M
2025-02-26 25.78 25.97 25.40 25.96 7.1M
2025-02-25 25.80 26.69 25.36 25.78 9.9M
2025-02-24 26.12 26.88 25.42 25.68 12.5M
2025-02-21 24.44 25.35 24.38 25.03 7.4M
2025-02-20 24.23 24.80 24.23 24.58 5.0M
2025-02-19 23.44 24.36 23.44 24.23 4.6M
2025-02-18 24.48 24.56 23.35 23.47 4.7M
2025-02-17 23.78 25.10 23.78 24.46 6.5M
2025-02-14 24.50 24.65 23.82 23.95 5.2M
2025-02-13 25.30 25.50 24.36 24.48 6.7M
2025-02-12 25.28 25.70 24.90 25.55 5.2M
2025-02-11 25.20 26.00 25.15 25.34 5.2M
2025-02-10 25.36 25.84 25.01 25.66 6.2M
2025-02-07 24.83 25.98 24.83 25.55 9.0M
2025-02-06 24.24 25.10 24.24 24.80 5.1M
2025-02-05 25.00 25.00 24.20 24.39 5.3M
2025-01-27 24.90 25.66 24.22 25.03 6.4M
2025-01-24 25.01 25.50 24.70 24.97 5.8M
2025-01-23 26.00 26.28 25.04 25.07 6.1M
2025-01-22 25.88 26.27 25.75 25.87 4.6M
2025-01-21 26.01 26.58 25.65 26.08 5.8M
2025-01-20 25.18 26.47 25.18 26.13 9.1M
2025-01-17 25.35 25.90 25.09 25.49 7.5M
2025-01-16 24.40 26.13 24.07 25.60 12.7M
2025-01-15 24.45 24.70 23.96 24.04 6.1M
2025-01-14 23.28 25.15 22.91 24.64 11.0M
2025-01-13 24.10 24.70 23.00 23.16 10.5M
2025-01-10 25.10 25.77 24.20 24.22 16.6M
2025-01-09 23.94 24.73 23.94 24.73 9.7M
2025-01-08 22.90 23.10 21.46 22.48 8.1M
2025-01-07 22.35 22.60 21.80 22.60 6.7M
2025-01-06 22.52 22.60 21.76 22.29 5.8M
2025-01-03 23.81 24.25 22.31 22.42 8.3M
2025-01-02 25.07 25.20 23.50 23.88 7.6M