沃格光电(603773)股票信息
| 股票代码 | 603773 |
| 股票名称 | 沃格光电 |
| 最新价/元 | 17.42 |
| 涨跌额/元 | -1.22 |
| 涨跌幅/% | -6.55 |
| 买入/元 | 17.42 |
| 卖出/元 | 17.44 |
| 昨收/元 | 18.64 |
| 今开/元 | 18.28 |
| 最高/元 | 18.58 |
| 最低/元 | 17.17 |
| 成交量/手 | 90653.90 |
| 成交额/万 | 16161.28 |
| 股净值/元 | -657.36 |
| 市净率 | 2.90 |
| 总市值/万 | 388203.54 |
| 流通值/万 | 354272.25 |
| 换手率/% | 4.46 |
| 入市日期 | 2018-04-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
沃格光电(603773)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 18.28 | 17.42 | -1.22 | -6.55 | 90653.90 | 16161.28 | 4.46 |
| 2024-10-10 | 19.20 | 18.64 | -0.56 | -2.92 | 149295.18 | 28194.21 | 7.34 |
| 2024-10-09 | 20.10 | 19.20 | -2.13 | -9.99 | 144550.65 | 28409.91 | 7.11 |
| 2024-10-08 | 21.36 | 21.33 | 1.91 | 9.84 | 195185.50 | 40839.16 | 9.60 |
| 2024-09-30 | 18.60 | 19.42 | 1.77 | 10.03 | 163681.89 | 31109.35 | 8.05 |
| 2024-09-27 | 16.90 | 17.65 | 1.02 | 6.13 | 76060.83 | 13259.62 | 3.74 |
| 2024-09-26 | 16.25 | 16.63 | 0.38 | 2.34 | 70688.93 | 11511.35 | 3.48 |
| 2024-09-25 | 16.25 | 16.25 | 0.13 | 0.81 | 77523.37 | 12814.40 | 3.81 |
| 2024-09-24 | 15.50 | 16.12 | 0.25 | 1.58 | 94741.81 | 14915.80 | 4.66 |
| 2024-09-23 | 16.11 | 15.87 | -0.24 | -1.49 | 39479.40 | 6323.16 | 1.94 |
| 2024-09-20 | 16.01 | 16.11 | -0.01 | -0.06 | 31319.80 | 5037.67 | 1.54 |
| 2024-09-19 | 16.20 | 16.12 | -0.08 | -0.49 | 46360.40 | 7543.88 | 2.28 |
| 2024-09-18 | 16.85 | 16.20 | -0.54 | -3.23 | 41116.69 | 6701.82 | 2.02 |
| 2024-09-13 | 17.30 | 16.74 | -0.56 | -3.24 | 48266.10 | 8178.41 | 2.37 |
| 2024-09-12 | 17.62 | 17.30 | -0.12 | -0.69 | 54139.77 | 9549.63 | 2.66 |
| 2024-09-11 | 17.67 | 17.42 | -0.56 | -3.12 | 56177.79 | 9906.54 | 2.76 |
| 2024-09-10 | 17.79 | 17.98 | -0.30 | -1.64 | 111552.22 | 19759.67 | 5.49 |
| 2024-09-09 | 17.41 | 18.28 | 0.99 | 5.73 | 161846.36 | 29871.38 | 7.96 |
| 2024-09-06 | 17.74 | 17.29 | -0.51 | -2.87 | 31505.55 | 5493.51 | 1.55 |
| 2024-09-05 | 18.07 | 17.80 | -0.14 | -0.78 | 35222.69 | 6268.05 | 1.73 |
| 2024-09-04 | 18.30 | 17.94 | -0.62 | -3.34 | 58755.96 | 10527.16 | 2.89 |
| 2024-09-03 | 18.30 | 18.56 | 0.35 | 1.92 | 70562.68 | 13152.15 | 3.47 |
| 2024-09-02 | 18.45 | 18.21 | -0.28 | -1.51 | 82550.19 | 15346.09 | 4.06 |
| 2024-08-30 | 17.82 | 18.49 | 0.84 | 4.76 | 110312.60 | 20478.29 | 5.42 |
| 2024-08-29 | 16.99 | 17.65 | 0.70 | 4.13 | 70655.39 | 12309.49 | 3.47 |
| 2024-08-28 | 16.85 | 16.95 | -0.06 | -0.35 | 58162.56 | 9829.78 | 2.86 |
| 2024-08-27 | 17.25 | 17.01 | 0.04 | 0.24 | 95820.60 | 16689.05 | 4.71 |
| 2024-08-26 | 16.97 | 16.97 | 0.30 | 1.80 | 41038.80 | 7023.15 | 2.02 |
| 2024-08-23 | 16.70 | 16.67 | -0.05 | -0.30 | 39665.16 | 6584.55 | 1.95 |
| 2024-08-22 | 17.18 | 16.72 | -0.45 | -2.62 | 37385.89 | 6308.34 | 1.84 |
| 2024-08-21 | 17.05 | 17.17 | 0.01 | 0.06 | 39636.63 | 6843.48 | 1.95 |
| 2024-08-20 | 17.62 | 17.16 | -0.53 | -3.00 | 51924.34 | 9041.87 | 2.55 |
| 2024-08-19 | 18.40 | 17.69 | -1.09 | -5.80 | 79472.46 | 14293.38 | 3.91 |
| 2024-08-16 | 18.43 | 18.78 | 0.36 | 1.95 | 73619.65 | 13916.10 | 3.62 |
| 2024-08-15 | 18.02 | 18.42 | 0.18 | 0.99 | 60039.38 | 11105.43 | 2.95 |
| 2024-08-14 | 18.25 | 18.24 | 0.09 | 0.50 | 39372.83 | 7192.02 | 1.94 |
| 2024-08-13 | 17.91 | 18.15 | 0.25 | 1.40 | 37752.96 | 6815.17 | 1.86 |
| 2024-08-12 | 18.65 | 17.90 | -1.07 | -5.64 | 81590.35 | 14862.59 | 4.01 |
| 2024-08-09 | 18.79 | 18.97 | 0.42 | 2.26 | 57690.74 | 10864.44 | 2.84 |
| 2024-08-08 | 18.98 | 18.55 | -0.61 | -3.18 | 54281.08 | 10120.56 | 2.67 |
| 2024-08-07 | 19.00 | 19.16 | 0.09 | 0.47 | 52947.00 | 10184.73 | 2.60 |
| 2024-08-06 | 19.22 | 19.07 | 0.45 | 2.42 | 64802.22 | 12212.24 | 3.19 |
| 2024-08-05 | 19.46 | 18.62 | -1.40 | -6.99 | 76187.70 | 14654.36 | 3.75 |
| 2024-08-02 | 19.98 | 20.02 | -0.18 | -0.89 | 69259.05 | 13999.27 | 3.41 |
| 2024-08-01 | 20.20 | 20.20 | 0.00 | 0.00 | 74619.99 | 15025.71 | 3.67 |
| 2024-07-31 | 19.13 | 20.20 | 0.86 | 4.45 | 96949.94 | 19397.25 | 4.77 |
| 2024-07-30 | 19.28 | 19.34 | 0.02 | 0.10 | 55180.09 | 10560.97 | 2.71 |
| 2024-07-29 | 19.42 | 19.32 | 0.00 | 0.00 | 56054.39 | 10918.77 | 2.76 |
| 2024-07-26 | 19.30 | 19.32 | -0.06 | -0.31 | 70469.59 | 13534.53 | 3.47 |
| 2024-07-25 | 19.55 | 19.38 | 0.03 | 0.16 | 102805.41 | 20103.89 | 5.06 |
| 2024-07-24 | 19.70 | 19.35 | -0.40 | -2.03 | 84192.47 | 16397.98 | 4.14 |
| 2024-07-23 | 20.55 | 19.75 | -1.21 | -5.77 | 109550.12 | 21881.25 | 5.39 |
| 2024-07-22 | 19.09 | 20.96 | 1.91 | 10.03 | 74347.11 | 14912.04 | 3.66 |
| 2024-07-19 | 18.60 | 19.05 | 0.20 | 1.06 | 47573.30 | 9146.75 | 2.34 |
| 2024-07-18 | 18.96 | 18.85 | -0.30 | -1.57 | 63064.00 | 11722.36 | 3.10 |
| 2024-07-17 | 19.91 | 19.15 | -0.99 | -4.92 | 54108.90 | 10544.31 | 2.66 |
| 2024-07-16 | 19.40 | 20.14 | 0.76 | 3.92 | 66407.00 | 13245.46 | 3.27 |
| 2024-07-15 | 19.73 | 19.38 | -0.39 | -1.97 | 32462.24 | 6296.22 | 1.60 |
| 2024-07-12 | 20.26 | 19.77 | -0.50 | -2.47 | 39146.52 | 7789.57 | 1.93 |
| 2024-07-11 | 20.17 | 20.27 | 0.40 | 2.01 | 62286.26 | 12548.04 | 3.06 |
| 2024-07-10 | 19.83 | 19.87 | -0.05 | -0.25 | 56228.70 | 11226.75 | 2.77 |
| 2024-07-09 | 18.60 | 19.92 | 1.07 | 5.68 | 76668.49 | 14967.01 | 3.77 |
| 2024-07-08 | 19.14 | 18.85 | -0.32 | -1.67 | 35261.00 | 6725.43 | 1.73 |
| 2024-07-05 | 19.05 | 19.17 | 0.15 | 0.79 | 40489.56 | 7701.43 | 1.99 |
| 2024-07-04 | 19.65 | 19.02 | -0.69 | -3.50 | 51680.69 | 9973.78 | 2.54 |
| 2024-07-03 | 19.70 | 19.71 | -0.18 | -0.91 | 73407.48 | 14387.06 | 3.61 |
| 2024-07-02 | 20.35 | 19.89 | -0.45 | -2.21 | 42078.87 | 8442.07 | 2.07 |
| 2024-07-01 | 20.35 | 20.34 | -0.31 | -1.50 | 48562.80 | 9832.92 | 2.39 |
| 2024-06-28 | 19.95 | 20.65 | 0.66 | 3.30 | 69349.32 | 14295.01 | 3.41 |
| 2024-06-27 | 20.40 | 19.99 | -0.59 | -2.87 | 66516.17 | 13689.96 | 3.27 |
| 2024-06-26 | 19.62 | 20.58 | 0.98 | 5.00 | 73001.57 | 14540.74 | 3.59 |
| 2024-06-25 | 20.20 | 19.60 | -0.64 | -3.16 | 71187.37 | 14015.05 | 3.50 |
| 2024-06-24 | 21.49 | 20.24 | -1.24 | -5.77 | 71861.33 | 14867.46 | 3.53 |
| 2024-06-21 | 21.69 | 21.48 | -0.42 | -1.92 | 64062.47 | 13785.66 | 3.15 |
| 2024-06-20 | 22.32 | 21.90 | -0.60 | -2.67 | 91952.69 | 20324.24 | 4.52 |
| 2024-06-19 | 22.91 | 22.50 | -0.41 | -1.79 | 123972.21 | 28279.65 | 6.10 |
| 2024-06-18 | 22.45 | 22.91 | 1.09 | 5.00 | 205795.65 | 47703.34 | 10.12 |
| 2024-06-17 | 22.02 | 21.82 | -0.52 | -2.33 | 73029.10 | 16029.17 | 3.59 |
| 2024-06-14 | 22.80 | 22.34 | -0.19 | -0.84 | 127834.36 | 28425.34 | 6.29 |
| 2024-06-13 | 21.80 | 22.53 | 0.82 | 3.78 | 168814.25 | 37596.98 | 8.30 |
| 2024-06-12 | 21.60 | 21.71 | -0.14 | -0.64 | 98880.51 | 21434.63 | 4.86 |
| 2024-06-11 | 20.81 | 21.85 | 1.02 | 4.90 | 122622.54 | 25995.76 | 6.03 |
| 2024-06-07 | 21.00 | 20.83 | -0.06 | -0.29 | 104581.59 | 21680.50 | 5.14 |
| 2024-06-06 | 22.22 | 20.89 | -0.91 | -4.17 | 173844.65 | 37765.50 | 8.55 |
| 2024-06-05 | 21.81 | 21.80 | -0.02 | -0.09 | 113206.00 | 24814.98 | 5.57 |
| 2024-06-04 | 22.01 | 21.82 | -0.38 | -1.71 | 109615.29 | 23661.63 | 5.39 |
| 2024-06-03 | 22.30 | 22.20 | -0.22 | -0.98 | 113561.10 | 25313.98 | 5.59 |
| 2024-05-31 | 22.31 | 22.42 | -0.08 | -0.36 | 98778.79 | 22440.84 | 4.86 |
| 2024-05-30 | 22.80 | 22.50 | -0.50 | -2.17 | 124632.59 | 28300.63 | 6.13 |
| 2024-05-29 | 23.76 | 23.00 | -0.88 | -3.69 | 164586.26 | 38351.89 | 8.10 |
| 2024-05-28 | 23.68 | 23.88 | -0.25 | -1.04 | 187298.92 | 44986.53 | 9.21 |
| 2024-05-27 | 23.91 | 24.13 | 0.52 | 2.20 | 267596.25 | 62934.78 | 13.16 |
| 2024-05-24 | 25.60 | 23.61 | -2.10 | -8.17 | 311554.88 | 75295.69 | 15.33 |
| 2024-05-23 | 34.82 | 33.48 | -2.36 | -6.59 | 271180.40 | 92116.86 | 17.34 |
| 2024-05-22 | 34.19 | 35.84 | 1.65 | 4.83 | 416067.21 | 144970.47 | 26.61 |
| 2024-05-21 | 34.19 | 34.19 | 3.11 | 10.01 | 299229.64 | 101491.06 | 19.13 |
| 2024-05-20 | 31.08 | 31.08 | 2.83 | 10.02 | 18681.75 | 5806.29 | 1.19 |
| 2024-05-17 | 28.25 | 28.25 | 2.57 | 10.01 | 32743.64 | 9250.08 | 2.09 |
| 2024-05-16 | 25.48 | 25.68 | 0.47 | 1.86 | 25290.38 | 6536.23 | 1.62 |
| 2024-05-15 | 25.80 | 25.21 | -0.66 | -2.55 | 27566.62 | 7106.24 | 1.76 |
日K线
周K线
月K线
