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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.70 | 22.71 | 21.50 | 21.65 | -4.58% | 7.65 | 6.88% |
| 2025-08-18 | 21.77 | 22.79 | 21.68 | 22.69 | +4.23% | 6.96 | 6.11% |
| 2025-08-15 | 21.96 | 22.46 | 21.21 | 21.77 | -1.27% | 6.35 | 5.71% |
| 2025-08-14 | 23.66 | 23.78 | 22.04 | 22.05 | -6.80% | 8.38 | 7.30% |
| 2025-08-13 | 23.01 | 24.22 | 22.54 | 23.66 | +0.34% | 10.87 | 9.03% |
| 2025-08-12 | 24.49 | 24.85 | 23.09 | 23.58 | -3.40% | 12.95 | 10.72% |
| 2025-08-11 | 22.80 | 25.00 | 22.18 | 24.41 | +6.92% | 15.93 | 13.52% |
| 2025-08-08 | 21.10 | 22.83 | 20.79 | 22.83 | +10.02% | 13.80 | 12.09% |
| 2025-08-07 | 21.56 | 21.77 | 20.45 | 20.75 | -2.90% | 7.11 | 6.71% |
| 2025-08-06 | 20.43 | 21.50 | 20.11 | 21.37 | +4.60% | 8.97 | 8.43% |
| 2025-08-05 | 20.70 | 21.66 | 20.35 | 20.43 | -1.30% | 7.82 | 7.39% |
| 2025-08-04 | 19.94 | 21.04 | 19.88 | 20.70 | +2.78% | 7.33 | 6.99% |
| 2025-08-01 | 20.75 | 20.80 | 19.38 | 20.14 | -3.87% | 8.29 | 8.14% |
| 2025-07-31 | 19.59 | 21.63 | 19.50 | 20.95 | +6.56% | 10.60 | 10.00% |
| 2025-07-30 | 20.63 | 20.88 | 19.40 | 19.66 | -4.42% | 9.06 | 8.88% |
| 2025-07-29 | 20.55 | 21.55 | 20.22 | 20.57 | +0.15% | 12.74 | 12.06% |
| 2025-07-28 | 18.95 | 20.54 | 18.78 | 20.54 | +10.02% | 9.99 | 9.75% |
| 2025-07-25 | 17.97 | 19.00 | 17.62 | 18.67 | +3.90% | 6.06 | 6.45% |
| 2025-07-24 | 17.52 | 18.21 | 17.51 | 17.97 | +1.35% | 4.04 | 4.46% |
| 2025-07-23 | 17.66 | 18.09 | 17.44 | 17.73 | -2.58% | 4.93 | 5.50% |