沃格光电（603773）历史行情

以下为沃格光电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	76.710	76.800	79.170	72.760	-3.900	-4.833%	2,404.33万	18.27亿	10.701%
2026-10-08	88.000	80.700	89.280	80.700	-8.970	-10.003%	24.28万	0.00亿	0.000%
2026-10-07	90.610	89.670	94.800	87.400	-0.930	-1.026%	2,698.92万	24.60亿	12.012%
2026-10-06	90.610	89.670	94.800	87.400	-0.930	-1.026%	2,698.92万	24.60亿	12.012%
2026-10-05	90.610	89.670	94.800	87.400	-0.930	-1.026%	2,698.92万	24.60亿	12.012%
2026-10-02	90.610	89.670	94.800	87.400	-0.930	-1.026%	2,698.92万	24.60亿	12.012%
2026-10-01	90.610	89.670	94.800	87.400	-0.930	-1.026%	2,698.92万	24.60亿	12.012%
2026-09-30	90.610	89.670	94.800	87.400	-0.930	-1.026%	26.99万	0.00亿	0.000%
2026-09-29	96.350	90.600	97.060	90.170	-9.390	-9.391%	33.99万	0.00亿	0.000%
2026-09-28	102.680	99.990	104.800	99.000	2.290	2.344%	43.55万	0.00亿	0.000%
2026-09-27	103.010	97.700	103.990	97.330	-4.800	-4.683%	4,080.16万	40.71亿	18.160%
2026-09-24	103.010	97.700	103.990	97.330	-4.800	-4.683%	40.80万	0.00亿	0.000%
2026-09-23	96.000	102.500	102.500	96.000	9.320	10.002%	49.30万	0.00亿	0.000%
2026-09-22	99.000	93.180	99.700	93.000	-2.780	-2.897%	26.37万	0.00亿	0.000%
2026-09-21	94.990	95.960	100.500	94.320	1.860	1.977%	30.58万	0.00亿	0.000%
2026-09-18	96.830	94.100	96.830	90.750	-0.900	-0.947%	34.35万	0.00亿	0.000%
2026-09-17	91.590	95.000	101.860	91.590	2.400	2.592%	44.25万	0.00亿	0.000%
2026-09-16	90.600	92.600	93.360	88.990	2.220	2.456%	21.29万	0.00亿	0.000%
2026-09-15	88.090	90.380	92.500	87.620	1.480	1.665%	21.49万	0.00亿	0.000%
2026-09-14	83.550	88.900	92.630	82.550	4.690	5.569%	23.18万	0.00亿	0.000%
2026-09-11	84.670	84.210	87.400	80.840	-2.900	-3.329%	15.95万	0.00亿	0.000%
2026-09-10	85.550	87.110	90.650	83.500	1.100	1.279%	18.75万	0.00亿	0.000%
2026-09-09	89.900	86.010	91.750	85.310	-0.690	-0.796%	19.13万	0.00亿	0.000%
2026-09-08	90.040	86.700	91.500	85.740	-3.350	-3.720%	19.42万	0.00亿	0.000%
2026-09-07	86.320	90.050	92.650	86.320	5.820	6.910%	24.51万	0.00亿	0.000%
2026-09-04	88.780	84.230	92.550	83.250	-3.570	-4.066%	12.44万	0.00亿	0.000%
2026-09-03	88.870	87.800	91.000	86.200	-0.050	-0.057%	9.22万	0.00亿	0.000%
2026-09-02	88.510	87.850	89.600	86.930	-2.140	-2.378%	9.66万	0.00亿	0.000%
2026-09-01	95.500	89.990	95.530	89.770	-5.490	-5.750%	12.44万	0.00亿	0.000%
2026-08-31	92.580	95.480	95.790	91.510	0.700	0.739%	12.13万	0.00亿	0.000%
2026-08-28	97.010	94.780	101.000	94.750	-3.680	-3.738%	16.49万	0.00亿	0.000%
2026-08-27	96.000	98.460	99.000	93.080	5.140	5.508%	20.06万	0.00亿	0.000%
2026-08-26	95.000	93.320	96.760	90.500	-2.560	-2.670%	15.11万	0.00亿	0.000%
2026-08-25	90.070	95.880	96.590	88.810	1.300	1.374%	16.97万	0.00亿	0.000%
2026-08-24	101.980	94.580	102.000	90.900	-6.410	-6.347%	21.60万	0.00亿	0.000%
2026-08-21	103.010	100.990	103.610	98.200	-2.250	-2.179%	19.58万	0.00亿	0.000%
2026-08-20	110.000	103.240	110.610	99.160	-4.670	-4.328%	25.59万	0.00亿	0.000%
2026-08-19	107.100	107.910	117.200	106.000	-4.090	-3.652%	37.18万	0.00亿	0.000%
2026-08-18	114.940	112.000	114.940	109.000	7.510	7.187%	39.54万	0.00亿	0.000%
2026-08-17	96.840	104.490	104.490	96.320	9.500	10.001%	6.56万	0.00亿	0.000%
2026-08-14	94.070	94.990	96.000	92.350	1.190	1.269%	14.26万	0.00亿	0.000%
2026-08-13	99.870	93.800	101.000	93.550	-4.300	-4.383%	23.20万	0.00亿	0.000%
2026-08-12	97.320	98.100	99.800	95.880	2.690	2.819%	21.25万	0.00亿	0.000%
2026-08-11	95.670	95.410	99.970	92.790	-0.220	-0.230%	24.88万	0.00亿	0.000%
2026-08-10	98.820	95.630	99.400	90.260	0.560	0.589%	34.60万	0.00亿	0.000%
2026-08-07	93.060	95.070	95.070	91.780	8.640	9.997%	21.89万	0.00亿	0.000%
2026-08-06	81.580	86.430	86.430	80.980	7.860	10.004%	13.42万	0.00亿	0.000%
2026-08-05	73.530	78.570	78.570	73.530	7.140	9.996%	10.24万	0.00亿	0.000%
2026-08-04	66.560	71.430	71.430	65.500	6.490	9.994%	10.81万	0.00亿	0.000%
2026-08-03	66.830	64.940	69.780	64.690	-3.860	-5.610%	15.08万	0.00亿	0.000%
2026-07-31	72.000	68.800	73.610	68.760	1.880	2.809%	20.62万	0.00亿	0.000%
2026-07-30	73.890	66.920	75.080	66.920	-7.440	-10.005%	15.88万	0.00亿	0.000%
2026-07-29	77.500	74.360	79.300	71.200	-4.140	-5.274%	18.61万	0.00亿	0.000%
2026-07-28	84.240	78.500	86.910	77.500	-7.500	-8.721%	15.05万	0.00亿	0.000%
2026-07-27	81.400	86.000	86.500	77.340	6.120	7.661%	16.77万	0.00亿	0.000%
2026-07-24	81.420	79.880	83.160	79.000	-2.720	-3.293%	13.32万	0.00亿	0.000%
2026-07-23	84.820	82.600	89.250	81.850	-0.880	-1.054%	16.92万	0.00亿	0.000%
2026-07-22	84.900	83.480	88.280	82.380	-1.170	-1.382%	21.73万	0.00亿	0.000%
2026-07-21	78.050	84.650	84.650	69.260	7.700	10.006%	26.14万	0.00亿	0.000%
2026-07-20	88.000	76.950	89.500	76.950	-8.550	-10.000%	19.64万	0.00亿	0.000%
2026-07-17	95.000	85.500	96.000	85.500	-9.500	-10.000%	14.95万	0.00亿	0.000%
2026-07-16	99.580	95.000	103.000	93.230	-5.050	-5.047%	14.69万	0.00亿	0.000%
2026-07-15	110.000	100.050	111.800	99.800	-9.750	-8.880%	15.08万	0.00亿	0.000%
2026-07-14	108.030	109.800	111.320	102.290	1.770	1.638%	20.35万	0.00亿	0.000%
2026-07-13	116.020	108.030	119.140	107.670	-10.110	-8.558%	22.49万	0.00亿	0.000%
2026-07-10	129.060	118.140	136.660	118.140	-7.460	-5.939%	30.19万	0.00亿	0.000%
2026-07-09	123.980	125.600	127.000	116.510	3.230	2.640%	23.94万	0.00亿	0.000%
2026-07-08	121.000	122.370	129.000	120.500	1.680	1.392%	23.56万	0.00亿	0.000%
2026-07-07	122.490	120.690	125.540	118.300	-2.700	-2.188%	17.24万	0.00亿	0.000%
2026-07-06	135.460	123.390	138.390	123.390	-13.710	-10.000%	22.64万	0.00亿	0.000%
2026-07-03	136.010	137.100	143.000	132.900	-0.710	-0.515%	20.51万	0.00亿	0.000%
2026-07-02	140.000	137.810	148.000	133.650	-10.690	-7.199%	26.33万	0.00亿	0.000%
2026-07-01	157.010	148.500	161.860	147.000	-14.470	-8.879%	33.76万	0.00亿	0.000%
2026-06-30	161.770	162.970	173.570	151.100	-0.380	-0.233%	29.69万	0.00亿	0.000%
2026-06-29	178.500	163.350	184.090	160.200	-14.650	-8.230%	29.50万	0.00亿	0.000%
2026-06-26	167.000	178.000	188.000	164.860	6.010	3.494%	31.31万	0.00亿	0.000%
2026-06-25	172.880	171.990	175.000	160.970	4.620	2.760%	30.51万	0.00亿	0.000%
2026-06-24	168.880	167.370	172.990	160.110	-4.780	-2.777%	28.77万	0.00亿	0.000%
2026-06-23	172.060	172.150	184.370	164.100	0.130	0.076%	30.44万	0.00亿	0.000%
2026-06-22	172.700	172.020	180.600	163.600	7.320	4.444%	30.82万	0.00亿	0.000%
2026-06-18	171.110	164.700	172.990	150.000	-1.430	-0.861%	33.92万	0.00亿	0.000%
2026-06-17	155.680	166.130	166.130	155.680	15.100	9.998%	11.94万	0.00亿	0.000%
2026-06-16	137.000	151.030	151.030	137.000	13.730	10.000%	26.82万	0.00亿	0.000%
2026-06-15	128.510	137.300	138.880	119.000	7.500	5.778%	37.99万	0.00亿	0.000%
2026-06-12	137.070	129.800	149.870	125.510	-9.660	-6.927%	54.61万	0.00亿	0.000%
2026-06-11	150.010	139.460	157.880	139.460	-15.500	-10.003%	29.53万	0.00亿	0.000%
2026-06-10	145.080	154.960	158.800	141.220	4.810	3.203%	34.76万	0.00亿	0.000%
2026-06-09	137.000	150.150	150.150	131.000	13.650	10.000%	33.51万	0.00亿	0.000%
2026-06-08	129.760	136.500	144.050	125.800	4.100	3.097%	37.74万	0.00亿	0.000%
2026-06-05	122.300	132.400	134.640	122.300	10.000	8.170%	35.78万	0.00亿	0.000%
2026-06-04	113.900	122.400	126.660	107.110	3.580	3.013%	33.32万	0.00亿	0.000%
2026-06-03	120.000	118.820	128.780	115.230	-3.180	-2.607%	36.27万	0.00亿	0.000%
2026-06-02	118.210	122.000	123.440	110.610	7.510	6.560%	43.00万	0.00亿	0.000%
2026-06-01	110.000	114.490	114.490	109.230	10.410	10.002%	12.18万	0.00亿	0.000%
2026-05-29	112.000	104.080	114.900	98.990	-5.910	-5.373%	43.10万	0.00亿	0.000%
2026-05-28	98.010	109.990	109.990	97.020	10.000	10.001%	27.00万	0.00亿	0.000%
2026-05-27	97.550	99.990	100.690	96.770	8.450	9.231%	40.72万	0.00亿	0.000%
2026-05-26	85.790	91.540	91.540	83.930	8.320	9.998%	20.85万	0.00亿	0.000%
2026-05-25	80.000	83.220	87.090	79.990	3.220	4.025%	26.93万	0.00亿	0.000%
2026-05-22	81.000	80.000	84.950	75.600	-1.020	-1.259%	30.39万	0.00亿	0.000%
2026-05-21	83.020	81.020	85.540	79.880	3.260	4.192%	36.37万	0.00亿	0.000%
2026-05-20	67.990	77.760	77.800	67.190	7.030	9.939%	33.75万	0.00亿	0.000%
2026-05-19	61.390	70.730	74.000	61.390	3.240	4.801%	44.32万	0.00亿	0.000%
2026-05-18	67.490	67.490	67.490	67.490	-7.500	-10.001%	1.23万	0.00亿	0.000%
2026-05-15	74.990	74.990	74.990	74.990	-8.330	-9.998%	2.37万	0.00亿	0.000%
2026-05-14	88.300	83.320	88.880	81.090	-4.780	-5.426%	32.97万	0.00亿	0.000%
2026-05-13	78.980	88.100	88.880	78.980	6.340	7.754%	30.33万	0.00亿	0.000%
2026-05-12	82.180	81.760	86.030	78.000	1.730	2.162%	37.65万	0.00亿	0.000%
2026-05-11	74.080	80.030	80.030	73.670	7.280	10.007%	25.72万	0.00亿	0.000%
2026-05-08	66.300	72.750	74.000	65.000	4.150	6.050%	34.13万	0.00亿	0.000%
2026-05-07	68.560	68.600	70.110	64.680	1.800	2.695%	34.99万	0.00亿	0.000%
2026-05-06	72.000	66.800	72.000	65.360	-2.550	-3.677%	35.11万	0.00亿	0.000%
2026-04-30	71.830	69.350	72.750	66.500	-0.390	-0.559%	27.33万	0.00亿	0.000%
2026-04-29	64.410	69.740	69.740	64.410	6.340	10.000%	20.48万	0.00亿	0.000%
2026-04-28	66.900	63.400	66.900	62.820	-0.730	-1.138%	27.33万	0.00亿	0.000%
2026-04-27	60.570	64.130	64.130	60.060	5.830	10.000%	13.39万	0.00亿	0.000%
2026-04-24	60.380	58.300	62.090	57.380	-2.200	-3.636%	26.55万	0.00亿	0.000%
2026-04-23	61.500	60.500	66.000	60.000	-3.860	-5.998%	33.57万	0.00亿	0.000%
2026-04-22	58.290	64.360	64.360	58.290	5.850	9.998%	24.94万	0.00亿	0.000%
2026-04-21	60.000	58.510	62.930	56.000	0.320	0.550%	53.79万	0.00亿	0.000%
2026-04-20	56.600	58.190	58.190	56.200	5.290	10.000%	9.57万	0.00亿	0.000%
2026-04-17	48.000	52.900	52.900	48.000	4.810	10.002%	21.87万	0.00亿	0.000%
2026-04-16	49.000	48.090	49.000	46.060	-1.430	-2.888%	29.74万	0.00亿	0.000%
2026-04-15	44.660	49.520	49.520	44.600	4.500	9.996%	18.89万	0.00亿	0.000%
2026-04-14	44.340	45.020	46.000	43.900	1.020	2.318%	24.57万	0.00亿	0.000%
2026-04-13	41.860	44.000	45.400	41.860	0.000	0.000%	32.85万	0.00亿	0.000%
2026-04-10	40.500	43.140	43.140	39.680	0.000	0.000%	31.05万	0.00亿	0.000%
2026-04-09	36.220	39.220	39.220	36.090	0.000	0.000%	22.57万	0.00亿	0.000%
2026-04-08	33.900	35.650	36.190	33.610	0.000	0.000%	13.34万	0.00亿	0.000%
2026-04-07	33.000	32.900	33.520	32.220	0.000	0.000%	8.23万	0.00亿	0.000%
2026-04-03	33.000	34.070	34.220	32.600	0.000	0.000%	6.64万	0.00亿	0.000%
2026-04-02	34.020	32.890	34.020	32.620	0.000	0.000%	5.17万	0.00亿	0.000%
2026-04-01	33.500	34.130	34.390	33.500	0.000	0.000%	7.11万	0.00亿	0.000%