威奥股份（605001）历史行情
以下为威奥股份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 | 5.820 | 5.850 | 5.880 | 5.610 | 0.030 | 0.515% | 589.59万 | 0.34亿 | 1.501% |
| 2026-10-08 | 5.800 | 5.820 | 5.980 | 5.770 | 0.040 | 0.692% | 4.09万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.880 | 5.780 | 5.920 | 5.760 | -0.080 | -1.365% | 291.64万 | 0.17亿 | 0.742% |
| 2026-10-06 | 5.880 | 5.780 | 5.920 | 5.760 | -0.080 | -1.365% | 291.64万 | 0.17亿 | 0.742% |
| 2026-10-05 | 5.880 | 5.780 | 5.920 | 5.760 | -0.080 | -1.365% | 291.64万 | 0.17亿 | 0.742% |
| 2026-10-02 | 5.880 | 5.780 | 5.920 | 5.760 | -0.080 | -1.365% | 291.64万 | 0.17亿 | 0.742% |
| 2026-10-01 | 5.880 | 5.780 | 5.920 | 5.760 | -0.080 | -1.365% | 291.64万 | 0.17亿 | 0.742% |
| 2026-09-30 | 5.880 | 5.780 | 5.920 | 5.760 | -0.080 | -1.365% | 2.92万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.780 | 5.860 | 5.890 | 5.690 | 0.080 | 1.384% | 3.61万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.840 | 5.780 | 5.860 | 5.720 | -0.060 | -1.027% | 3.29万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.790 | 5.840 | 5.870 | 5.750 | 0.050 | 0.864% | 362.17万 | 0.21亿 | 0.922% |
| 2026-09-24 | 5.790 | 5.840 | 5.870 | 5.750 | 0.050 | 0.864% | 3.62万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.880 | 5.790 | 5.880 | 5.750 | -0.020 | -0.344% | 3.84万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.790 | 5.810 | 5.850 | 5.750 | 0.020 | 0.345% | 4.97万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.680 | 5.790 | 5.830 | 5.650 | 0.120 | 2.116% | 5.73万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.740 | 5.670 | 5.800 | 5.620 | -0.070 | -1.220% | 5.92万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.680 | 5.740 | 5.770 | 5.580 | 0.050 | 0.879% | 4.28万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.580 | 5.690 | 5.730 | 5.520 | 0.110 | 1.971% | 5.12万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.980 | 5.580 | 5.980 | 5.560 | -0.370 | -6.218% | 7.50万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.960 | 5.950 | 6.030 | 5.880 | 0.020 | 0.337% | 4.64万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.170 | 5.930 | 6.170 | 5.880 | -0.300 | -4.815% | 7.71万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.330 | 6.230 | 6.330 | 6.170 | -0.070 | -1.111% | 5.00万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.410 | 6.300 | 6.410 | 6.280 | -0.030 | -0.474% | 5.22万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.370 | 6.330 | 6.390 | 6.270 | 0.010 | 0.158% | 6.58万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.310 | 6.320 | 6.480 | 6.290 | -0.010 | -0.158% | 10.77万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.120 | 6.330 | 6.430 | 6.120 | 0.230 | 3.770% | 13.94万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.240 | 6.100 | 6.480 | 6.090 | -0.100 | -1.613% | 17.11万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.840 | 6.200 | 6.280 | 5.750 | 0.370 | 6.346% | 17.56万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.810 | 5.830 | 5.870 | 5.760 | 0.030 | 0.517% | 6.51万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.630 | 5.800 | 5.850 | 5.630 | 0.050 | 0.870% | 5.70万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.740 | 5.750 | 5.780 | 5.690 | 0.010 | 0.174% | 5.93万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.820 | 5.740 | 5.820 | 5.710 | -0.110 | -1.880% | 7.84万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.930 | 5.850 | 5.990 | 5.840 | -0.170 | -2.824% | 10.39万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.780 | 6.020 | 6.040 | 5.730 | 0.290 | 5.061% | 11.88万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.710 | 5.730 | 5.850 | 5.650 | 0.030 | 0.526% | 9.04万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.760 | 5.700 | 5.900 | 5.650 | -0.120 | -2.062% | 12.70万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.750 | 5.820 | 6.280 | 5.750 | 0.110 | 1.926% | 19.29万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.730 | 5.710 | 5.790 | 5.620 | -0.040 | -0.696% | 6.47万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.760 | 5.750 | 5.830 | 5.660 | -0.030 | -0.519% | 3.52万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.650 | 5.780 | 5.780 | 5.570 | 0.170 | 3.030% | 5.87万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.640 | 5.610 | 5.670 | 5.510 | 0.000 | 0.000% | 2.49万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.680 | 5.610 | 5.740 | 5.600 | -0.070 | -1.232% | 4.19万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.640 | 5.680 | 5.730 | 5.610 | 0.000 | 0.000% | 3.63万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.680 | 5.680 | 5.710 | 5.600 | 0.000 | 0.000% | 4.80万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.460 | 5.680 | 5.710 | 5.400 | 0.220 | 4.029% | 6.42万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.490 | 5.460 | 5.490 | 5.330 | -0.010 | -0.183% | 4.35万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.450 | 5.470 | 5.500 | 5.370 | 0.070 | 1.296% | 5.87万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.460 | 5.400 | 5.500 | 5.340 | -0.030 | -0.552% | 5.17万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.440 | 5.430 | 5.550 | 5.400 | -0.010 | -0.184% | 5.60万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.300 | 5.440 | 5.460 | 5.240 | 0.220 | 4.215% | 7.27万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.170 | 5.220 | 5.250 | 5.080 | 0.140 | 2.756% | 6.63万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.120 | 5.080 | 5.240 | 5.030 | -0.070 | -1.359% | 5.04万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.070 | 5.150 | 5.160 | 5.020 | 0.120 | 2.386% | 5.37万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.950 | 5.030 | 5.090 | 4.920 | 0.070 | 1.411% | 4.82万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.800 | 4.960 | 5.000 | 4.800 | 0.110 | 2.268% | 5.10万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.990 | 4.850 | 4.990 | 4.800 | -0.150 | -3.000% | 5.08万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.790 | 5.000 | 5.000 | 4.730 | 0.220 | 4.603% | 6.71万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.930 | 4.780 | 4.940 | 4.760 | -0.140 | -2.846% | 7.81万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.100 | 4.920 | 5.180 | 4.800 | -0.200 | -3.906% | 9.66万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.230 | 5.120 | 5.420 | 5.040 | -0.110 | -2.103% | 7.33万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.490 | 5.230 | 5.590 | 5.170 | -0.260 | -4.736% | 5.48万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.390 | 5.490 | 5.560 | 5.330 | 0.070 | 1.292% | 4.90万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.330 | 5.420 | 5.440 | 5.150 | -0.080 | -1.455% | 7.49万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.280 | 5.500 | 5.520 | 5.280 | 0.160 | 2.996% | 4.93万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.500 | 5.340 | 5.560 | 5.310 | -0.170 | -3.085% | 4.75万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.390 | 5.510 | 5.620 | 5.340 | 0.100 | 1.848% | 6.07万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.520 | 5.410 | 5.550 | 5.320 | -0.080 | -1.457% | 4.29万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.500 | 5.490 | 5.570 | 5.410 | -0.040 | -0.723% | 3.50万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.750 | 5.530 | 5.760 | 5.510 | -0.220 | -3.826% | 4.06万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.900 | 5.750 | 5.900 | 5.700 | -0.030 | -0.519% | 4.38万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.620 | 5.780 | 5.820 | 5.600 | 0.170 | 3.030% | 5.89万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.580 | 5.610 | 5.780 | 5.560 | 0.030 | 0.538% | 5.11万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.450 | 5.580 | 5.670 | 5.420 | 0.130 | 2.385% | 6.14万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.510 | 5.450 | 5.550 | 5.370 | -0.050 | -0.909% | 4.90万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.470 | 5.500 | 5.560 | 5.270 | 0.030 | 0.548% | 5.53万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.520 | 5.470 | 5.620 | 5.380 | -0.080 | -1.441% | 7.84万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.720 | 5.550 | 5.770 | 5.540 | -0.190 | -3.310% | 6.46万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.030 | 5.740 | 6.060 | 5.650 | -0.300 | -4.967% | 8.55万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.840 | 6.040 | 6.120 | 5.840 | 0.150 | 2.547% | 7.50万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.830 | 5.890 | 5.890 | 5.600 | 0.080 | 1.377% | 5.49万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.800 | 5.810 | 5.880 | 5.700 | -0.010 | -0.172% | 4.87万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.010 | 5.820 | 6.010 | 5.800 | -0.170 | -2.838% | 5.29万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.100 | 5.990 | 6.100 | 5.820 | -0.090 | -1.480% | 5.85万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.160 | 6.080 | 6.220 | 5.990 | 0.010 | 0.165% | 5.67万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.050 | 6.070 | 6.110 | 5.930 | 0.080 | 1.336% | 4.94万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.100 | 5.990 | 6.110 | 5.890 | -0.110 | -1.803% | 5.05万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.160 | 6.100 | 6.170 | 5.980 | -0.070 | -1.135% | 4.99万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.220 | 6.170 | 6.280 | 6.120 | 0.010 | 0.162% | 3.72万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.250 | 6.160 | 6.420 | 6.090 | -0.150 | -2.377% | 5.42万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.210 | 6.310 | 6.390 | 6.150 | 0.100 | 1.610% | 4.51万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.310 | 6.210 | 6.340 | 6.130 | -0.110 | -1.741% | 4.53万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.400 | 6.320 | 6.420 | 6.260 | -0.050 | -0.785% | 4.65万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.580 | 6.370 | 6.620 | 6.330 | -0.150 | -2.301% | 4.96万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.280 | 6.520 | 6.560 | 6.170 | 0.230 | 3.657% | 6.08万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.420 | 6.290 | 6.510 | 6.250 | -0.150 | -2.329% | 6.21万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.460 | 6.440 | 6.510 | 6.300 | -0.010 | -0.155% | 5.40万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.690 | 6.450 | 6.690 | 6.400 | -0.190 | -2.861% | 5.20万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.760 | 6.640 | 6.800 | 6.550 | -0.180 | -2.639% | 6.07万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.950 | 6.820 | 7.070 | 6.770 | -0.130 | -1.871% | 4.36万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.840 | 6.950 | 6.980 | 6.730 | 0.140 | 2.056% | 3.88万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.060 | 6.810 | 7.130 | 6.790 | -0.200 | -2.853% | 5.24万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.120 | 7.010 | 7.120 | 6.940 | -0.100 | -1.406% | 4.01万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.070 | 7.110 | 7.160 | 7.010 | 0.040 | 0.566% | 3.96万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.000 | 7.070 | 7.080 | 6.900 | 0.060 | 0.856% | 5.52万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.120 | 7.010 | 7.150 | 6.960 | -0.070 | -0.989% | 6.36万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.280 | 7.080 | 7.290 | 7.060 | -0.150 | -2.075% | 4.80万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.230 | 7.230 | 7.250 | 7.150 | 0.050 | 0.696% | 5.11万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.350 | 7.180 | 7.430 | 7.180 | -0.170 | -2.313% | 5.81万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.480 | 7.350 | 7.480 | 7.290 | -0.070 | -0.943% | 5.48万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.340 | 7.420 | 7.430 | 7.330 | 0.070 | 0.952% | 4.30万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.480 | 7.350 | 7.500 | 7.350 | -0.120 | -1.606% | 5.87万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.510 | 7.470 | 7.560 | 7.370 | 0.060 | 0.810% | 7.90万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.310 | 7.410 | 7.460 | 7.310 | 0.100 | 1.368% | 5.36万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.150 | 7.310 | 7.350 | 7.130 | 0.160 | 2.238% | 6.20万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.200 | 7.150 | 7.260 | 7.090 | -0.060 | -0.832% | 6.21万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.170 | 7.210 | 7.210 | 6.960 | 0.140 | 1.980% | 8.98万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.990 | 7.070 | 7.110 | 6.900 | 0.050 | 0.712% | 7.40万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.020 | 7.020 | 7.090 | 6.930 | -0.040 | -0.567% | 7.98万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.390 | 7.060 | 7.390 | 7.020 | -0.410 | -5.489% | 14.51万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.400 | 7.470 | 7.490 | 7.360 | 0.040 | 0.538% | 6.49万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.320 | 7.430 | 7.430 | 7.200 | 0.150 | 2.060% | 5.34万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.440 | 7.280 | 7.440 | 7.250 | -0.160 | -2.151% | 4.34万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.270 | 7.440 | 7.480 | 7.240 | 0.160 | 2.198% | 4.45万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.350 | 7.280 | 7.390 | 7.270 | -0.050 | -0.682% | 4.76万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.360 | 7.330 | 7.410 | 7.230 | 0.030 | 0.411% | 4.27万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.400 | 7.300 | 7.400 | 7.230 | 0.000 | 0.000% | 4.32万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.310 | 7.390 | 7.450 | 7.290 | 0.000 | 0.000% | 3.88万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.500 | 7.250 | 7.500 | 7.250 | 0.000 | 0.000% | 5.30万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.350 | 7.470 | 7.520 | 7.340 | 0.000 | 0.000% | 6.34万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.010 | 7.200 | 7.270 | 6.970 | 0.000 | 0.000% | 7.31万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.350 | 7.010 | 7.400 | 6.990 | 0.000 | 0.000% | 6.65万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.420 | 7.350 | 7.660 | 7.300 | 0.000 | 0.000% | 8.29万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.590 | 7.420 | 7.690 | 7.360 | 0.000 | 0.000% | 9.23万 | 0.00亿 | 0.000% |