沃格光电

sh603773 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

74.36

涨跌幅

-2.47%

成交量

16,928,100 股

成交额

1,290,139,008 元

换手率

7.53%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	76.63	74.36	78.05	74.26	-2.47%	16,928,100	1,290,139,008	7.53
2026-10-13	68.40	76.24	78.00	67.50	+7.09%	27,750,100	2,030,641,920	12.35
2026-10-12	76.00	71.19	76.09	71.19	-7.30%	17,290,100	1,256,597,248	7.70
2026-10-09	76.71	76.80	79.17	72.76	-4.83%	24,043,300	1,827,105,664	10.70
2026-10-08	88.00	80.70	89.28	80.70	-10.00%	24,279,200	2,041,815,040	10.81
2026-09-30	90.61	89.67	94.80	87.40	-1.03%	26,989,200	2,460,091,392	12.01
2026-09-29	96.35	90.60	97.06	90.17	-9.39%	33,986,500	3,132,975,616	15.13
2026-09-28	102.68	99.99	104.80	99.00	+2.34%	43,553,900	4,446,969,856	19.39
2026-09-24	103.01	97.70	103.99	97.33	-4.68%	40,801,600	4,071,149,312	18.16
2026-09-23	96.00	102.50	102.50	96.00	+10.00%	49,301,500	4,992,897,024	21.94
2026-09-22	99.00	93.18	99.70	93.00	-2.90%	26,370,300	2,536,825,088	11.74
2026-09-21	94.99	95.96	100.50	94.32	+1.98%	30,579,900	2,982,074,624	13.61
2026-09-18	96.83	94.10	96.83	90.75	-0.95%	34,353,400	3,208,078,080	15.29
2026-09-17	91.59	95.00	101.86	91.59	+2.59%	44,247,000	4,337,522,688	19.69
2026-09-16	90.60	92.60	93.36	88.99	+2.46%	21,293,500	1,950,743,040	9.48
2026-09-15	88.09	90.38	92.50	87.62	+1.66%	21,485,100	1,935,864,064	9.56
2026-09-14	83.55	88.90	92.63	82.55	+5.57%	23,180,700	2,049,579,648	10.32
2026-09-11	84.67	84.21	87.40	80.84	-3.33%	15,953,400	1,336,362,240	7.10
2026-09-10	85.55	87.11	90.65	83.50	+1.28%	18,747,400	1,621,885,440	8.34
2026-09-09	89.90	86.01	91.75	85.31	-0.80%	19,133,700	1,689,901,056	8.52
2026-09-08	90.04	86.70	91.50	85.74	-3.72%	19,418,200	1,707,354,496	8.64
2026-09-07	86.32	90.05	92.65	86.32	+6.91%	24,512,200	2,208,473,600	10.91
2026-09-04	88.78	84.23	92.55	83.25	-4.07%	12,439,600	1,084,377,216	5.54
2026-09-03	88.87	87.80	91.00	86.20	-0.06%	9,223,600	815,700,736	4.11
2026-09-02	88.51	87.85	89.60	86.93	-2.38%	9,662,000	850,035,072	4.30
2026-09-01	95.50	89.99	95.53	89.77	-5.75%	12,435,700	1,130,168,320	5.53
2026-08-31	92.58	95.48	95.79	91.51	+0.74%	12,129,300	1,142,133,248	5.40
2026-08-28	97.01	94.78	101.00	94.75	-3.74%	16,491,500	1,605,034,624	7.34
2026-08-27	96.00	98.46	99.00	93.08	+5.51%	20,062,300	1,940,580,352	8.93
2026-08-26	95.00	93.32	96.76	90.50	-2.67%	15,108,400	1,407,438,336	6.72

需要全历史数据与程序化访问？查看沃格光电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603773 获取全部历史日线。