76.800-4.833% -3.900
- 今开
- 76.710
- 最高
- 79.170
- 最低
- 72.760
- 换手
- 10.701%
- 成交额
- 18.27亿
- 市盈率
- -108.017
- 总市值
- 172.55亿
- 流通值
- 172.55亿
- 量比
- 0.000
股票人气#--热度 139.29
均价：76.800最新：76.800 -3.900 -4.833%
模拟交易热度
0 人次挑战过 沃格光电
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 沃格光电 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
沃格光电股票行情概况
沃格光电（603773）最新价 76.800 元，涨跌幅 -4.833%，当日成交 18.27 亿元，量比 0.000。
近20个交易日涨跌幅为 -8.8%，MA5、MA10、MA20分别为 85.3元、88.61元、91.71元。
近一年最高价 178 元，最低价 32.89 元，当前价格距离年内高点 56.85%。以上均由本地历史行情计算。
沃格光电技术指标
MA5 85.3MA10 88.61MA20 91.71MA60 89.620日涨跌 -8.8%60日涨跌 -10.18%年内最高 178年内最低 32.89
沃格光电最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 76.710 | 76.800 | 79.170 | 72.760 | -4.833% | 2,404.33万 | 10.701% |
| 2026-10-08 | 88.000 | 80.700 | 89.280 | 80.700 | -10.003% | 24.28万 | 0.000% |
| 2026-10-07 | 90.610 | 89.670 | 94.800 | 87.400 | -1.026% | 2,698.92万 | 12.012% |
| 2026-10-06 | 90.610 | 89.670 | 94.800 | 87.400 | -1.026% | 2,698.92万 | 12.012% |
| 2026-10-05 | 90.610 | 89.670 | 94.800 | 87.400 | -1.026% | 2,698.92万 | 12.012% |
| 2026-10-02 | 90.610 | 89.670 | 94.800 | 87.400 | -1.026% | 2,698.92万 | 12.012% |
| 2026-10-01 | 90.610 | 89.670 | 94.800 | 87.400 | -1.026% | 2,698.92万 | 12.012% |
| 2026-09-30 | 90.610 | 89.670 | 94.800 | 87.400 | -1.026% | 26.99万 | 0.000% |
| 2026-09-29 | 96.350 | 90.600 | 97.060 | 90.170 | -9.391% | 33.99万 | 0.000% |
| 2026-09-28 | 102.680 | 99.990 | 104.800 | 99.000 | 2.344% | 43.55万 | 0.000% |
| 2026-09-27 | 103.010 | 97.700 | 103.990 | 97.330 | -4.683% | 4,080.16万 | 18.160% |
| 2026-09-24 | 103.010 | 97.700 | 103.990 | 97.330 | -4.683% | 40.80万 | 0.000% |
| 2026-09-23 | 96.000 | 102.500 | 102.500 | 96.000 | 10.002% | 49.30万 | 0.000% |
| 2026-09-22 | 99.000 | 93.180 | 99.700 | 93.000 | -2.897% | 26.37万 | 0.000% |
| 2026-09-21 | 94.990 | 95.960 | 100.500 | 94.320 | 1.977% | 30.58万 | 0.000% |
| 2026-09-18 | 96.830 | 94.100 | 96.830 | 90.750 | -0.947% | 34.35万 | 0.000% |
| 2026-09-17 | 91.590 | 95.000 | 101.860 | 91.590 | 2.592% | 44.25万 | 0.000% |
| 2026-09-16 | 90.600 | 92.600 | 93.360 | 88.990 | 2.456% | 21.29万 | 0.000% |
| 2026-09-15 | 88.090 | 90.380 | 92.500 | 87.620 | 1.665% | 21.49万 | 0.000% |
| 2026-09-14 | 83.550 | 88.900 | 92.630 | 82.550 | 5.569% | 23.18万 | 0.000% |
| 2026-09-11 | 84.670 | 84.210 | 87.400 | 80.840 | -3.329% | 15.95万 | 0.000% |
| 2026-09-10 | 85.550 | 87.110 | 90.650 | 83.500 | 1.279% | 18.75万 | 0.000% |
| 2026-09-09 | 89.900 | 86.010 | 91.750 | 85.310 | -0.796% | 19.13万 | 0.000% |
| 2026-09-08 | 90.040 | 86.700 | 91.500 | 85.740 | -3.720% | 19.42万 | 0.000% |
| 2026-09-07 | 86.320 | 90.050 | 92.650 | 86.320 | 6.910% | 24.51万 | 0.000% |
| 2026-09-04 | 88.780 | 84.230 | 92.550 | 83.250 | -4.066% | 12.44万 | 0.000% |
| 2026-09-03 | 88.870 | 87.800 | 91.000 | 86.200 | -0.057% | 9.22万 | 0.000% |
| 2026-09-02 | 88.510 | 87.850 | 89.600 | 86.930 | -2.378% | 9.66万 | 0.000% |
| 2026-09-01 | 95.500 | 89.990 | 95.530 | 89.770 | -5.750% | 12.44万 | 0.000% |
| 2026-08-31 | 92.580 | 95.480 | 95.790 | 91.510 | 0.739% | 12.13万 | 0.000% |