| 股票名称 | 代码 603773 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 沃格光电 | 2024-04-30 二 | 27.40 | 27.88 | 26.83 | 27.70 | 26.34 | -3.77% | 4.10% | 64168 | 17224万 | 41.96 | 45.98 | -417.1 | 2 | 沃格光电 | 2024-04-29 一 | 26.90 | 26.84 | 27.88 | 28.11 | 26.68 | 3.87% | 3.43% | 53704 | 14634万 | 43.6 | 47.78 | -433.42 | 3 | 沃格光电 | 2024-04-26 五 | 25.85 | 25.43 | 26.84 | 27.48 | 25.73 | 5.54% | 3.47% | 54323 | 14516万 | 41.97 | 46 | -417.25 | 4 | 沃格光电 | 2024-04-25 四 | 25.14 | 25.28 | 25.43 | 25.72 | 24.80 | 0.59% | 1.66% | 26036 | 6588万 | 39.77 | 43.58 | -395.33 | 5 | 沃格光电 | 2024-04-24 三 | 24.31 | 24.31 | 25.28 | 25.30 | 24.30 | 3.99% | 2.25% | 35230 | 8793万 | 39.53 | 43.33 | -393 | 6 | 沃格光电 | 2024-04-23 二 | 24.62 | 24.20 | 24.31 | 25.18 | 24.24 | 0.45% | 1.60% | 25064 | 6149万 | 38.02 | 41.66 | -377.92 | 7 | 沃格光电 | 2024-04-22 一 | 24.37 | 24.90 | 24.20 | 24.81 | 23.56 | -2.81% | 2.47% | 38662 | 9371万 | 37.84 | 41.47 | -376.21 | 8 | 沃格光电 | 2024-04-19 五 | 25.55 | 25.71 | 24.90 | 25.74 | 24.69 | -3.15% | 2.16% | 33850 | 8499万 | 38.94 | 42.67 | -387.09 | 9 | 沃格光电 | 2024-04-18 四 | 25.47 | 25.47 | 25.71 | 26.51 | 25.04 | 0.94% | 4.32% | 67532 | 17494万 | 40.21 | 44.06 | -14.02 | 10 | 沃格光电 | 2024-04-17 三 | 23.54 | 23.15 | 25.47 | 25.47 | 23.54 | 10.02% | 3.03% | 47348 | 11829万 | 39.83 | 43.65 | -13.89 | 11 | 沃格光电 | 2024-04-16 二 | 25.04 | 25.36 | 23.15 | 25.08 | 23.00 | -8.71% | 4.56% | 71367 | 16846万 | 36.2 | 39.68 | -12.63 | 12 | 沃格光电 | 2024-04-15 一 | 26.86 | 26.88 | 25.36 | 26.86 | 24.80 | -5.65% | 3.73% | 58408 | 15012万 | 39.66 | 43.46 | -13.83 | 13 | 沃格光电 | 2024-04-12 五 | 26.70 | 26.73 | 26.88 | 27.75 | 26.68 | 0.56% | 2.41% | 37766 | 10287万 | 42.04 | 46.07 | -14.66 | 14 | 沃格光电 | 2024-04-11 四 | 26.62 | 26.98 | 26.73 | 27.39 | 26.40 | -0.93% | 1.99% | 31082 | 8395万 | 41.8 | 45.81 | -14.58 | 15 | 沃格光电 | 2024-04-10 三 | 28.90 | 28.85 | 26.98 | 28.98 | 26.60 | -6.48% | 3.87% | 60461 | 16524万 | 42.19 | 46.24 | -14.72 | 16 | 沃格光电 | 2024-04-09 二 | 28.74 | 29.45 | 28.85 | 29.60 | 28.15 | -2.04% | 3.82% | 59760 | 17107万 | 45.12 | 49.44 | -15.74 | 17 | 沃格光电 | 2024-04-08 一 | 31.20 | 32.03 | 29.45 | 31.78 | 28.85 | -8.05% | 6.73% | 105184 | 31535万 | 46.05 | 50.47 | -16.06 | 18 | 沃格光电 | 2024-04-03 三 | 31.20 | 30.60 | 32.03 | 32.80 | 30.41 | 4.67% | 8.41% | 131476 | 41605万 | 50.09 | 54.89 | -17.47 | 19 | 沃格光电 | 2024-04-02 二 | 32.00 | 31.96 | 30.60 | 32.27 | 29.95 | -4.26% | 7.87% | 123080 | 38124万 | 47.85 | 52.44 | -16.69 | 20 | 沃格光电 | 2024-04-01 一 | 30.30 | 29.05 | 31.96 | 31.96 | 29.81 | 10.02% | 4.32% | 67516 | 21288万 | 49.98 | 54.77 | -17.43 | 21 | 沃格光电 | 2024-03-29 五 | 28.67 | 28.95 | 29.05 | 29.20 | 27.95 | 0.35% | 3.07% | 47984 | 13737万 | 45.43 | 49.79 | -15.85 | 22 | 沃格光电 | 2024-03-28 四 | 28.40 | 27.90 | 28.95 | 29.83 | 28.06 | 3.76% | 4.63% | 72459 | 20974万 | 45.27 | 49.62 | -15.79 | 23 | 沃格光电 | 2024-03-27 三 | 27.99 | 27.93 | 27.90 | 28.76 | 27.83 | -0.11% | 3.43% | 53692 | 15134万 | 43.63 | 47.82 | -15.22 | 24 | 沃格光电 | 2024-03-26 二 | 28.99 | 28.98 | 27.93 | 29.49 | 27.80 | -3.62% | 4.16% | 65019 | 18464万 | 43.68 | 47.87 | -15.23 | 25 | 沃格光电 | 2024-03-25 一 | 29.45 | 29.75 | 28.98 | 31.99 | 28.88 | -2.59% | 6.09% | 95176 | 28525万 | 45.32 | 49.67 | -15.81 | 26 | 沃格光电 | 2024-03-22 五 | 30.30 | 30.29 | 29.75 | 30.32 | 29.66 | -1.78% | 2.64% | 41302 | 12357万 | 46.52 | 50.99 | -16.23 | 27 | 沃格光电 | 2024-03-21 四 | 30.99 | 30.99 | 30.29 | 31.15 | 29.79 | -2.26% | 4.59% | 71778 | 21745万 | 47.37 | 51.91 | -16.52 | 28 | 沃格光电 | 2024-03-20 三 | 31.11 | 30.99 | 30.99 | 31.49 | 30.77 | 0.00% | 3.68% | 57499 | 17883万 | 48.46 | 53.11 | -16.9 | 29 | 沃格光电 | 2024-03-19 二 | 32.19 | 32.26 | 30.99 | 32.40 | 30.89 | -3.94% | 5.31% | 82978 | 26046万 | 48.46 | 53.11 | -16.9 | 30 | 沃格光电 | 2024-03-18 一 | 31.40 | 31.42 | 32.26 | 32.76 | 30.54 | 2.67% | 8.07% | 126274 | 39893万 | 50.45 | 55.29 | -17.6 | 31 | 沃格光电 | 2024-03-15 五 | 32.79 | 32.22 | 31.42 | 32.79 | 29.91 | -2.48% | 10.37% | 162152 | 50286万 | 49.14 | 53.85 | -17.14 | 32 | 沃格光电 | 2024-03-14 四 | 32.74 | 33.41 | 32.22 | 34.20 | 31.33 | -3.56% | 8.30% | 129835 | 41954万 | 50.39 | 55.22 | -17.57 | 33 | 沃格光电 | 2024-03-08 五 | 24.60 | 24.86 | 27.05 | 27.35 | 24.57 | 8.81% | 7.00% | 109425 | 28751万 | 42.3 | 46.36 | -14.75 | 34 | 沃格光电 | 2024-03-07 四 | 26.23 | 26.05 | 24.86 | 26.65 | 24.80 | -4.57% | 4.48% | 69997 | 17778万 | 38.88 | 42.61 | -13.56 | 35 | 沃格光电 | 2024-03-06 三 | 26.27 | 27.08 | 26.05 | 26.77 | 25.55 | -3.80% | 7.06% | 110464 | 28662万 | 40.74 | 44.65 | -14.21 | 36 | 沃格光电 | 2024-03-05 二 | 26.99 | 25.92 | 27.08 | 28.51 | 26.60 | 4.48% | 8.49% | 132798 | 36921万 | 42.35 | 46.41 | -14.77 | 37 | 沃格光电 | 2024-03-04 一 | 26.47 | 26.14 | 25.92 | 26.66 | 25.33 | -0.84% | 2.64% | 41243 | 10672万 | 40.53 | 44.42 | -14.14 | 38 | 沃格光电 | 2024-03-01 五 | 25.60 | 25.78 | 26.14 | 26.88 | 25.60 | 1.40% | 3.45% | 53966 | 14201万 | 40.88 | 44.8 | -14.26 | 39 | 沃格光电 | 2024-02-29 四 | 24.01 | 24.25 | 25.78 | 26.00 | 24.00 | 6.31% | 4.20% | 65741 | 16508万 | 40.32 | 44.18 | -14.06 | 40 | 沃格光电 | 2024-02-28 三 | 26.95 | 26.92 | 24.25 | 27.58 | 24.23 | -9.92% | 5.98% | 93575 | 24184万 | 37.92 | 41.56 | -13.23 | 41 | 沃格光电 | 2024-02-27 二 | 25.59 | 25.52 | 26.92 | 26.95 | 24.95 | 5.49% | 5.12% | 80095 | 20910万 | 42.1 | 46.14 | -14.68 | 42 | 沃格光电 | 2024-02-26 一 | 25.28 | 24.59 | 25.52 | 27.05 | 24.44 | 3.78% | 8.11% | 126828 | 32789万 | 39.91 | 43.74 | -13.92 | 43 | 沃格光电 | 2024-02-23 五 | 23.40 | 23.27 | 24.59 | 24.93 | 23.02 | 5.67% | 3.88% | 60700 | 14545万 | 38.45 | 42.14 | -13.41 | 44 | 沃格光电 | 2024-02-22 四 | 22.40 | 22.54 | 23.27 | 23.60 | 22.36 | 3.24% | 2.89% | 45256 | 10419万 | 36.39 | 39.88 | -12.69 | 45 | 沃格光电 | 2024-02-21 三 | 21.99 | 22.44 | 22.54 | 23.21 | 21.50 | 0.45% | 3.49% | 54625 | 12338万 | 35.25 | 38.63 | -12.29 | 46 | 沃格光电 | 2024-02-20 二 | 22.00 | 22.00 | 22.44 | 23.15 | 21.48 | 2.00% | 4.55% | 71120 | 15850万 | 35.09 | 38.46 | -12.24 | 47 | 沃格光电 | 2024-02-19 一 | 20.94 | 20.22 | 22.00 | 22.24 | 20.83 | 8.80% | 6.51% | 101851 | 22202万 | 34.4 | 37.7 | -12 | 48 | 沃格光电 | 2024-02-08 四 | 18.90 | 18.38 | 20.22 | 20.22 | 17.00 | 10.01% | 5.25% | 82083 | 15225万 | 31.62 | 34.65 | -11.03 | 49 | 沃格光电 | 2024-02-07 三 | 19.20 | 19.07 | 18.38 | 19.47 | 17.75 | -3.62% | 5.10% | 79811 | 14876万 | 28.74 | 31.5 | -10.03 | 50 | 沃格光电 | 2024-02-06 二 | 17.80 | 19.10 | 19.07 | 20.05 | 17.20 | -0.16% | 5.50% | 86013 | 15779万 | 29.82 | 32.68 | -10.4 | 51 | 沃格光电 | 2024-02-05 一 | 21.15 | 21.22 | 19.10 | 21.15 | 19.10 | -9.99% | 4.43% | 69273 | 13526万 | 29.87 | 32.73 | -10.42 | 52 | 沃格光电 | 2024-02-02 五 | 22.00 | 22.03 | 21.22 | 22.46 | 20.34 | -3.68% | 2.87% | 44929 | 9653万 | 33.18 | 36.37 | -11.57 | 53 | 沃格光电 | 2024-02-01 四 | 21.92 | 22.03 | 22.03 | 22.44 | 21.40 | 0.00% | 2.51% | 39255 | 8624万 | 34.45 | 37.76 | -12.02 | 54 | 沃格光电 | 2024-01-31 三 | 22.96 | 23.54 | 22.03 | 23.61 | 21.87 | -6.41% | 3.24% | 50744 | 11446万 | 34.45 | 37.76 | -12.02 | 55 | 沃格光电 | 2024-01-30 二 | 23.41 | 23.50 | 23.54 | 24.58 | 23.28 | 0.17% | 3.06% | 47833 | 11479万 | 36.81 | 40.34 | -12.84 | 56 | 沃格光电 | 2024-01-29 一 | 24.50 | 24.69 | 23.50 | 24.78 | 23.37 | -4.82% | 2.44% | 38170 | 9061万 | 36.75 | 40.27 | -12.82 | 57 | 沃格光电 | 2024-01-26 五 | 25.45 | 25.65 | 24.69 | 25.50 | 24.53 | -3.74% | 2.20% | 34379 | 8566万 | 38.61 | 42.31 | -13.47 | 58 | 沃格光电 | 2024-01-25 四 | 24.18 | 24.13 | 25.65 | 25.98 | 23.82 | 6.30% | 3.12% | 48840 | 12277万 | 40.11 | 43.96 | -13.99 | 59 | 沃格光电 | 2024-01-24 三 | 24.59 | 24.18 | 24.13 | 24.65 | 23.28 | -0.21% | 2.70% | 42190 | 10113万 | 37.74 | 41.35 | -13.16 | 60 | 沃格光电 | 2024-01-23 二 | 24.80 | 24.80 | 24.18 | 25.05 | 24.10 | -2.50% | 2.81% | 44002 | 10717万 | 37.81 | 41.44 | -13.19 | 61 | 沃格光电 | 2024-01-22 一 | 26.26 | 26.33 | 24.80 | 26.64 | 24.60 | -5.81% | 2.93% | 45832 | 11756万 | 38.78 | 42.5 | -13.53 | 62 | 沃格光电 | 2024-01-19 五 | 26.51 | 26.51 | 26.33 | 27.30 | 26.17 | -0.68% | 2.10% | 32871 | 8778万 | 41.18 | 45.13 | -14.36 | 63 | 沃格光电 | 2024-01-18 四 | 26.25 | 26.18 | 26.51 | 26.74 | 25.53 | 1.26% | 2.72% | 42492 | 11042万 | 41.46 | 45.43 | -14.46 | 64 | 沃格光电 | 2024-01-17 三 | 27.37 | 27.28 | 26.18 | 27.37 | 26.08 | -4.03% | 2.00% | 31215 | 8318万 | 40.94 | 44.87 | -14.28 | 65 | 沃格光电 | 2024-01-16 二 | 28.04 | 27.68 | 27.28 | 28.12 | 26.85 | -1.45% | 2.81% | 44017 | 12037万 | 42.66 | 46.75 | -14.88 | 66 | 沃格光电 | 2024-01-15 一 | 28.17 | 28.17 | 27.68 | 28.38 | 27.56 | -1.74% | 1.73% | 27051 | 7534万 | 43.29 | 47.44 | -15.1 | 67 | 沃格光电 | 2024-01-12 五 | 28.76 | 28.75 | 28.17 | 28.86 | 27.88 | -2.02% | 2.31% | 36140 | 10217万 | 44.05 | 48.28 | -15.37 | 68 | 沃格光电 | 2024-01-11 四 | 28.43 | 28.59 | 28.75 | 29.38 | 28.43 | 0.56% | 1.84% | 28782 | 8320万 | 44.96 | 49.27 | -15.68 | 69 | 沃格光电 | 2024-01-10 三 | 29.58 | 29.59 | 28.59 | 29.58 | 28.58 | -3.38% | 1.79% | 28059 | 8126万 | 44.71 | 49 | -15.59 | 70 | 沃格光电 | 2024-01-09 二 | 29.59 | 29.60 | 29.59 | 30.22 | 29.25 | -0.03% | 1.96% | 30638 | 9098万 | 46.27 | 50.71 | -16.14 | 71 | 沃格光电 | 2024-01-08 一 | 30.98 | 31.08 | 29.60 | 30.98 | 29.50 | -4.76% | 2.30% | 35961 | 10788万 | 46.29 | 50.73 | -16.15 | 72 | 沃格光电 | 2024-01-05 五 | 31.20 | 31.34 | 31.08 | 31.84 | 30.80 | -0.83% | 1.69% | 26371 | 8251万 | 48.6 | 53.27 | -16.95 | 73 | 沃格光电 | 2024-01-04 四 | 31.25 | 31.15 | 31.34 | 31.87 | 30.76 | 0.61% | 1.93% | 30253 | 9466万 | 49.01 | 53.71 | -17.09 | 74 | 沃格光电 | 2024-01-03 三 | 31.99 | 32.43 | 31.15 | 32.64 | 30.45 | -3.95% | 3.16% | 49356 | 15422万 | 48.71 | 53.39 | -16.99 | 75 | 沃格光电 | 2024-01-02 二 | 33.80 | 33.87 | 32.43 | 34.24 | 32.24 | -4.25% | 2.42% | 37778 | 12430万 | 50.71 | 55.58 | -17.69 | 76 | 沃格光电 | 2023-12-29 五 | 32.93 | 32.92 | 33.87 | 34.00 | 32.63 | 2.89% | 2.06% | 32164 | 10810万 | 52.97 | 58.05 | -18.47 | 77 | 沃格光电 | 2023-12-28 四 | 32.50 | 32.56 | 32.92 | 33.19 | 32.02 | 1.11% | 1.65% | 25726 | 8416万 | 51.48 | 56.42 | -17.96 | 78 | 沃格光电 | 2023-12-27 三 | 31.67 | 31.59 | 32.56 | 32.80 | 31.67 | 3.07% | 1.83% | 28620 | 9293万 | 50.92 | 55.8 | -17.76 | 79 | 沃格光电 | 2023-12-26 二 | 32.41 | 32.57 | 31.59 | 32.67 | 31.48 | -3.01% | 1.78% | 27866 | 8875万 | 49.4 | 54.14 | -17.23 | 80 | 沃格光电 | 2023-12-25 一 | 32.27 | 32.33 | 32.57 | 33.17 | 32.00 | 0.74% | 1.17% | 18267 | 5914万 | 50.93 | 55.82 | -17.77 | 81 | 沃格光电 | 2023-12-22 五 | 33.22 | 33.22 | 32.33 | 33.70 | 32.30 | -2.68% | 1.62% | 25320 | 8339万 | 50.56 | 55.41 | -17.63 | 82 | 沃格光电 | 2023-12-21 四 | 32.56 | 32.80 | 33.22 | 33.32 | 31.92 | 1.28% | 1.49% | 23337 | 7611万 | 51.95 | 56.93 | -18.12 | 83 | 沃格光电 | 2023-12-20 三 | 33.65 | 33.90 | 32.80 | 33.65 | 32.71 | -3.24% | 1.31% | 20501 | 6768万 | 51.29 | 56.21 | -17.89 | 84 | 沃格光电 | 2023-12-19 二 | 32.65 | 32.65 | 33.90 | 34.20 | 32.48 | 3.83% | 2.51% | 39250 | 13098万 | 53.01 | 58.1 | -18.49 | 85 | 沃格光电 | 2023-12-18 一 | 33.37 | 32.90 | 32.65 | 33.37 | 32.59 | -0.76% | 1.22% | 19013 | 6253万 | 51.06 | 55.96 | -17.81 | 86 | 沃格光电 | 2023-12-15 五 | 33.80 | 33.80 | 32.90 | 33.80 | 32.65 | -2.66% | 1.78% | 27879 | 9187万 | 51.45 | 56.38 | -17.95 | 87 | 沃格光电 | 2023-12-14 四 | 33.65 | 33.69 | 33.80 | 34.54 | 33.53 | 0.33% | 1.28% | 20046 | 6811万 | 52.86 | 57.93 | -18.44 | 88 | 沃格光电 | 2023-12-13 三 | 34.44 | 34.39 | 33.69 | 34.49 | 33.50 | -2.04% | 2.05% | 31991 | 10792万 | 52.69 | 57.74 | -18.38 | 89 | 沃格光电 | 2023-12-12 二 | 35.80 | 35.78 | 34.39 | 35.82 | 34.11 | -3.88% | 2.77% | 43335 | 15005万 | 53.78 | 58.94 | -18.76 | 90 | 沃格光电 | 2023-12-11 一 | 33.69 | 33.81 | 35.78 | 36.51 | 33.41 | 5.83% | 3.78% | 59082 | 20675万 | 55.95 | 61.32 | -19.52 | 91 | 沃格光电 | 2023-12-08 五 | 34.61 | 34.59 | 33.81 | 34.89 | 33.53 | -2.25% | 1.98% | 31009 | 10562万 | 52.87 | 57.94 | -18.44 | 92 | 沃格光电 | 2023-12-07 四 | 34.02 | 34.69 | 34.59 | 35.45 | 34.02 | -0.29% | 2.05% | 32073 | 11203万 | 54.09 | 59.28 | -18.87 | 93 | 沃格光电 | 2023-12-06 三 | 35.99 | 35.70 | 34.69 | 35.99 | 33.83 | -2.83% | 2.69% | 42044 | 14578万 | 54.25 | 59.45 | -18.92 | 94 | 沃格光电 | 2023-12-05 二 | 36.40 | 36.52 | 35.70 | 36.45 | 35.60 | -2.25% | 1.55% | 24198 | 8686万 | 55.83 | 61.18 | -19.47 | 95 | 沃格光电 | 2023-12-04 一 | 37.80 | 37.90 | 36.52 | 37.90 | 36.01 | -3.64% | 3.05% | 47628 | 17396万 | 57.11 | 62.59 | -19.92 | 96 | 沃格光电 | 2023-12-01 五 | 37.50 | 37.46 | 37.90 | 37.93 | 36.77 | 1.17% | 1.72% | 26842 | 10024万 | 59.27 | 64.95 | -20.67 | 97 | 沃格光电 | 2023-11-30 四 | 37.30 | 37.98 | 37.46 | 38.49 | 37.00 | -1.37% | 2.85% | 44560 | 16798万 | 58.58 | 64.2 | -20.43 | 98 | 沃格光电 | 2023-11-29 三 | 36.50 | 36.57 | 37.98 | 38.56 | 36.50 | 3.86% | 5.07% | 79233 | 30039万 | 59.39 | 65.09 | -20.72 | 99 | 沃格光电 | 2023-11-28 二 | 36.30 | 36.86 | 36.57 | 37.45 | 36.11 | -0.79% | 2.78% | 43488 | 15971万 | 57.19 | 62.67 | -19.95 | 100 | 沃格光电 | 2023-11-27 一 | 35.67 | 35.49 | 36.86 | 37.50 | 35.53 | 3.86% | 3.93% | 61383 | 22529万 | 57.64 | 63.17 | -20.11 | 101 | 沃格光电 | 2023-11-24 五 | 36.50 | 36.45 | 35.49 | 36.58 | 35.14 | -2.63% | 2.51% | 39317 | 14005万 | 55.5 | 60.82 | -19.36 | 102 | 沃格光电 | 2023-11-23 四 | 35.78 | 36.13 | 36.45 | 36.49 | 35.56 | 0.89% | 2.55% | 39912 | 14411万 | 57 | 62.47 | -19.88 | 103 | 沃格光电 | 2023-11-22 三 | 36.54 | 36.54 | 36.13 | 36.80 | 35.35 | -1.12% | 3.52% | 55062 | 19790万 | 56.5 | 61.92 | -19.71 | 104 | 沃格光电 | 2023-11-21 二 | 36.87 | 37.03 | 36.54 | 37.50 | 36.30 | -1.32% | 4.03% | 62965 | 23221万 | 57.14 | 62.62 | -19.93 | 105 | 沃格光电 | 2023-11-20 一 | 38.51 | 38.68 | 37.03 | 38.51 | 36.71 | -4.27% | 6.50% | 101576 | 37839万 | 57.91 | 63.46 | -20.2 | 106 | 沃格光电 | 2023-11-17 五 | 38.17 | 38.06 | 38.68 | 39.40 | 37.12 | 1.63% | 8.44% | 132050 | 50376万 | 60.49 | 66.29 | -21.1 | 107 | 沃格光电 | 2023-11-16 四 | 34.60 | 34.60 | 38.06 | 38.06 | 34.37 | 10.00% | 6.12% | 95631 | 35776万 | 59.52 | 65.23 | -20.76 | 108 | 沃格光电 | 2023-11-15 三 | 35.26 | 35.05 | 34.60 | 35.26 | 34.40 | -1.28% | 2.04% | 31886 | 11085万 | 54.11 | 59.3 | -18.87 | 109 | 沃格光电 | 2023-11-14 二 | 34.81 | 34.83 | 35.05 | 35.64 | 34.34 | 0.63% | 3.25% | 50854 | 17878万 | 54.81 | 60.07 | -19.12 | 110 | 沃格光电 | 2023-11-13 一 | 33.87 | 33.75 | 34.83 | 34.98 | 33.73 | 3.20% | 3.31% | 51821 | 17883万 | 54.47 | 59.69 | -19 | 111 | 沃格光电 | 2023-11-10 五 | 32.46 | 33.18 | 33.75 | 34.16 | 32.46 | 1.72% | 3.13% | 48956 | 16439万 | 52.78 | 57.84 | -18.41 | 112 | 沃格光电 | 2023-11-09 四 | 33.09 | 33.70 | 33.18 | 34.50 | 33.00 | -1.54% | 3.82% | 59707 | 20141万 | 51.89 | 56.86 | -18.1 | 113 | 沃格光电 | 2023-11-08 三 | 35.46 | 35.69 | 33.70 | 35.50 | 33.55 | -5.58% | 5.57% | 87164 | 29582万 | 52.7 | 57.76 | -18.38 | 114 | 沃格光电 | 2023-11-07 二 | 35.01 | 34.89 | 35.69 | 36.19 | 34.50 | 2.29% | 4.00% | 62576 | 22234万 | 55.81 | 61.17 | -19.47 | 115 | 沃格光电 | 2023-11-06 一 | 34.45 | 33.80 | 34.89 | 35.35 | 33.90 | 3.22% | 4.90% | 76658 | 26590万 | 54.56 | 59.8 | -19.03 | 116 | 沃格光电 | 2023-11-03 五 | 32.41 | 32.31 | 33.80 | 34.26 | 32.11 | 4.61% | 3.98% | 62174 | 20760万 | 52.86 | 57.93 | -18.44 | 117 | 沃格光电 | 2023-11-02 四 | 33.34 | 33.35 | 32.31 | 33.83 | 31.90 | -3.12% | 4.83% | 75466 | 24652万 | 50.53 | 55.37 | -17.62 | 118 | 沃格光电 | 2023-11-01 三 | 34.05 | 34.13 | 33.35 | 34.80 | 32.76 | -2.29% | 4.79% | 74834 | 25165万 | 52.15 | 57.16 | -18.19 | 119 | 沃格光电 | 2023-10-31 二 | 35.20 | 35.20 | 34.13 | 36.67 | 34.00 | -3.04% | 6.75% | 105532 | 37218万 | 53.37 | 58.49 | -18.62 | 120 | 沃格光电 | 2023-10-30 一 | 32.53 | 33.00 | 35.20 | 36.30 | 31.53 | 6.67% | 9.78% | 152960 | 52653万 | 55.05 | 60.33 | -19.2 | 121 | 沃格光电 | 2023-10-27 五 | 34.78 | 35.71 | 33.00 | 34.95 | 32.40 | -7.59% | 8.58% | 134147 | 44624万 | 51.61 | 56.56 | -16.9 | 122 | 沃格光电 | 2023-10-26 四 | 33.82 | 34.55 | 35.71 | 35.72 | 31.20 | 3.36% | 10.90% | 170461 | 57101万 | 55.84 | 61.2 | -18.29 | 123 | 沃格光电 | 2023-10-25 三 | 35.13 | 35.50 | 34.55 | 36.47 | 32.87 | -2.68% | 9.70% | 151704 | 52090万 | 54.03 | 59.21 | -17.7 | 124 | 沃格光电 | 2023-10-24 二 | 37.18 | 37.40 | 35.50 | 37.57 | 33.66 | -5.08% | 12.77% | 199716 | 71393万 | 55.52 | 60.84 | -18.18 | 125 | 沃格光电 | 2023-10-23 一 | 33.00 | 34.00 | 37.40 | 37.40 | 33.00 | 10.00% | 11.77% | 184043 | 66421万 | 58.49 | 64.1 | -19.16 | 126 | 沃格光电 | 2023-10-20 五 | 34.27 | 34.44 | 34.00 | 36.17 | 32.92 | -1.28% | 9.00% | 140785 | 48700万 | 53.17 | 58.27 | -17.41 | 127 | 沃格光电 | 2023-10-19 四 | 34.00 | 32.57 | 34.44 | 35.83 | 33.70 | 5.74% | 11.20% | 175140 | 61357万 | 53.86 | 59.02 | -17.64 | 128 | 沃格光电 | 2023-10-18 三 | 29.92 | 29.61 | 32.57 | 32.57 | 29.90 | 10.00% | 4.31% | 67476 | 21307万 | 50.93 | 55.82 | -16.68 | 129 | 沃格光电 | 2023-10-17 二 | 29.52 | 29.45 | 29.61 | 29.72 | 29.01 | 0.54% | 0.97% | 15221 | 4463万 | 46.3 | 50.75 | -15.17 | 130 | 沃格光电 | 2023-10-16 一 | 30.06 | 30.00 | 29.45 | 30.13 | 29.20 | -1.83% | 1.28% | 20093 | 5914万 | 46.05 | 50.47 | -15.08 | 131 | 沃格光电 | 2023-10-13 五 | 30.44 | 30.55 | 30.00 | 30.75 | 29.58 | -1.80% | 2.06% | 32243 | 9660万 | 46.91 | 51.41 | -15.37 | 132 | 沃格光电 | 2023-10-12 四 | 31.56 | 31.32 | 30.55 | 31.63 | 30.33 | -2.46% | 1.60% | 25017 | 7669万 | 47.77 | 52.36 | -15.65 | 133 | 沃格光电 | 2023-10-11 三 | 30.53 | 30.52 | 31.32 | 31.32 | 30.52 | 2.62% | 1.39% | 21749 | 6742万 | 48.98 | 53.68 | -16.04 | 134 | 沃格光电 | 2023-10-10 二 | 31.09 | 30.88 | 30.52 | 31.12 | 30.40 | -1.17% | 0.97% | 15227 | 4659万 | 47.73 | 52.31 | -15.63 | 135 | 沃格光电 | 2023-10-09 一 | 31.00 | 31.25 | 30.88 | 31.50 | 30.60 | -1.18% | 1.19% | 18680 | 5785万 | 48.29 | 52.92 | -15.82 | 136 | 沃格光电 | 2023-09-28 四 | 31.40 | 31.23 | 31.25 | 31.74 | 30.92 | 0.06% | 1.78% | 27796 | 8695万 | 48.87 | 53.56 | -16.01 | 137 | 沃格光电 | 2023-09-27 三 | 30.81 | 30.93 | 31.23 | 31.65 | 30.52 | 0.97% | 2.07% | 32355 | 10093万 | 48.84 | 53.52 | -16 | 138 | 沃格光电 | 2023-09-26 二 | 31.10 | 31.30 | 30.93 | 31.10 | 30.19 | -1.18% | 2.26% | 35271 | 10802万 | 48.37 | 53.01 | -15.84 | 139 | 沃格光电 | 2023-09-25 一 | 29.45 | 29.60 | 31.30 | 31.80 | 29.45 | 5.74% | 3.97% | 62026 | 19100万 | 48.95 | 53.64 | -16.03 | 140 | 沃格光电 | 2023-09-22 五 | 28.80 | 29.37 | 29.60 | 30.09 | 28.68 | 0.78% | 1.79% | 28064 | 8259万 | 46.29 | 50.73 | -15.16 | 141 | 沃格光电 | 2023-09-21 四 | 27.97 | 28.47 | 29.37 | 30.44 | 27.97 | 3.16% | 2.69% | 42117 | 12398万 | 45.93 | 50.34 | -15.04 | 142 | 沃格光电 | 2023-09-20 三 | 28.97 | 28.97 | 28.47 | 29.38 | 28.18 | -1.73% | 2.54% | 39784 | 11404万 | 44.52 | 48.79 | -14.58 | 143 | 沃格光电 | 2023-09-19 二 | 32.00 | 29.29 | 28.97 | 32.22 | 28.60 | -1.09% | 4.20% | 65686 | 19871万 | 45.3 | 49.65 | -14.84 | 144 | 沃格光电 | 2023-09-18 一 | 28.50 | 28.70 | 29.29 | 30.02 | 28.48 | 2.06% | 1.41% | 21989 | 6441万 | 45.8 | 50.2 | -15 | 145 | 沃格光电 | 2023-09-15 五 | 29.21 | 29.20 | 28.70 | 29.46 | 28.61 | -1.71% | 0.93% | 14586 | 4208万 | 44.88 | 49.19 | -14.7 | 146 | 沃格光电 | 2023-09-14 四 | 30.07 | 30.10 | 29.20 | 30.14 | 28.90 | -2.99% | 1.43% | 22429 | 6570万 | 45.66 | 50.04 | -14.96 | 147 | 沃格光电 | 2023-09-13 三 | 30.51 | 30.80 | 30.10 | 30.70 | 29.70 | -2.27% | 1.40% | 21830 | 6564万 | 47.07 | 51.59 | -15.42 | 148 | 沃格光电 | 2023-09-12 二 | 30.83 | 31.05 | 30.80 | 31.20 | 30.60 | -0.81% | 0.79% | 12338 | 3801万 | 48.17 | 52.79 | -15.77 | 149 | 沃格光电 | 2023-09-11 一 | 31.31 | 31.31 | 31.05 | 31.48 | 30.56 | -0.83% | 1.19% | 18641 | 5773万 | 48.56 | 53.21 | -15.9 | 150 | 沃格光电 | 2023-09-08 五 | 30.90 | 30.90 | 31.31 | 31.44 | 30.76 | 1.33% | 1.14% | 17862 | 5571万 | 48.96 | 53.66 | -16.04 | 151 | 沃格光电 | 2023-09-07 四 | 31.01 | 31.14 | 30.90 | 31.79 | 30.80 | -0.77% | 1.36% | 21270 | 6652万 | 48.32 | 52.96 | -15.83 | 152 | 沃格光电 | 2023-09-06 三 | 30.31 | 30.64 | 31.14 | 31.26 | 30.31 | 1.63% | 1.29% | 20165 | 6244万 | 48.7 | 53.37 | -15.95 | 153 | 沃格光电 | 2023-09-05 二 | 30.80 | 30.61 | 30.64 | 31.73 | 30.35 | 0.10% | 1.80% | 28105 | 8708万 | 47.92 | 52.51 | -15.69 | 154 | 沃格光电 | 2023-09-04 一 | 30.14 | 30.17 | 30.61 | 30.70 | 29.74 | 1.46% | 1.63% | 25530 | 7721万 | 47.87 | 52.46 | -15.68 | 155 | 沃格光电 | 2023-09-01 五 | 30.31 | 30.45 | 30.17 | 30.53 | 29.91 | -0.92% | 0.88% | 13737 | 4142万 | 47.18 | 51.71 | -15.45 | 156 | 沃格光电 | 2023-08-31 四 | 30.42 | 30.63 | 30.45 | 30.70 | 29.88 | -0.59% | 1.14% | 17768 | 5371万 | 47.62 | 52.19 | -15.6 | 157 | 沃格光电 | 2023-08-30 三 | 29.56 | 29.56 | 30.63 | 30.88 | 29.54 | 3.62% | 2.70% | 42253 | 12831万 | 47.9 | 52.49 | -15.69 | 158 | 沃格光电 | 2023-08-29 二 | 27.35 | 27.45 | 29.56 | 29.75 | 27.06 | 7.69% | 3.02% | 47268 | 13706万 | 46.23 | 50.66 | -15.14 | 159 | 沃格光电 | 2023-08-28 一 | 30.02 | 28.54 | 27.45 | 30.03 | 27.00 | -3.82% | 2.40% | 37577 | 10499万 | 42.93 | 47.04 | -14.06 | 160 | 沃格光电 | 2023-08-25 五 | 29.02 | 29.21 | 28.54 | 29.37 | 28.43 | -2.29% | 1.41% | 22118 | 6385万 | 44.63 | 48.91 | -14.62 | 161 | 沃格光电 | 2023-08-23 三 | 28.28 | 28.29 | 28.50 | 29.15 | 27.60 | 0.74% | 1.87% | 29192 | 8361万 | 44.57 | 48.79 | -14.58 | 162 | 沃格光电 | 2023-08-22 二 | 27.68 | 27.40 | 28.29 | 28.41 | 26.88 | 3.25% | 1.57% | 24502 | 6749万 | 44.24 | 48.43 | -14.47 |
|
行情刷新 | 流通股东
|