光电股份 sh.600184
26.82
+2.29%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.88 | 27.27 | 26.41 | 26.82 | +2.29% | 8.12 | 5.20% |
| 2026-05-21 | 28.16 | 28.17 | 26.08 | 26.22 | -7.02% | 10.06 | 6.33% |
| 2026-05-20 | 26.99 | 29.22 | 26.91 | 28.20 | +4.48% | 14.17 | 8.63% |
| 2026-05-19 | 27.00 | 27.10 | 25.96 | 26.99 | -1.14% | 8.58 | 5.54% |
| 2026-05-18 | 27.62 | 28.24 | 26.93 | 27.30 | -2.85% | 11.96 | 7.45% |
| 2026-05-15 | 29.68 | 30.89 | 27.71 | 28.10 | -4.10% | 17.13 | 10.17% |
| 2026-05-14 | 29.30 | 30.89 | 28.80 | 29.30 | +0.62% | 18.00 | 10.34% |
| 2026-05-13 | 28.20 | 29.71 | 27.65 | 29.12 | +0.14% | 18.14 | 10.80% |
| 2026-05-12 | 29.99 | 29.99 | 27.83 | 29.08 | +6.60% | 24.81 | 14.86% |
| 2026-05-11 | 26.07 | 27.28 | 26.05 | 27.28 | +10.00% | 9.12 | 5.85% |
| 2026-05-08 | 23.96 | 24.84 | 23.25 | 24.80 | +3.46% | 10.58 | 7.52% |
| 2026-05-07 | 23.80 | 24.35 | 23.15 | 23.97 | +2.44% | 10.66 | 7.66% |
| 2026-05-06 | 22.18 | 23.99 | 22.18 | 23.40 | +7.00% | 10.44 | 7.74% |
| 2026-04-30 | 22.32 | 22.47 | 21.66 | 21.87 | -2.93% | 6.41 | 5.02% |
| 2026-04-29 | 22.00 | 23.30 | 21.98 | 22.53 | +1.67% | 8.83 | 6.73% |
| 2026-04-28 | 22.77 | 23.33 | 22.06 | 22.16 | -3.78% | 7.26 | 5.56% |
| 2026-04-27 | 23.15 | 23.46 | 22.22 | 23.03 | -4.56% | 11.90 | 8.91% |
| 2026-04-24 | 24.99 | 25.30 | 23.90 | 24.13 | -4.13% | 11.95 | 8.41% |
| 2026-04-23 | 26.52 | 26.59 | 24.85 | 25.17 | -2.63% | 17.85 | 12.00% |
| 2026-04-22 | 23.50 | 25.85 | 23.50 | 25.85 | +10.00% | 8.65 | 5.91% |