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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.41 | 19.10 | 17.20 | 18.20 | +4.54% | 7.51 | 8.17% |
| 2025-07-21 | 17.19 | 17.69 | 17.03 | 17.41 | +1.99% | 4.04 | 4.56% |
| 2025-07-18 | 16.89 | 17.25 | 16.80 | 17.07 | +0.23% | 4.23 | 4.89% |
| 2025-07-17 | 16.02 | 17.44 | 15.96 | 17.03 | +6.04% | 5.62 | 6.61% |
| 2025-07-16 | 16.12 | 16.20 | 15.79 | 16.06 | +0.06% | 1.68 | 2.06% |
| 2025-07-15 | 16.08 | 16.23 | 15.82 | 16.05 | -0.25% | 1.88 | 2.31% |
| 2025-07-14 | 16.10 | 16.16 | 15.82 | 16.09 | +0.37% | 2.44 | 2.99% |
| 2025-07-11 | 15.89 | 16.06 | 15.81 | 16.03 | +1.33% | 2.42 | 2.98% |
| 2025-07-10 | 15.93 | 15.94 | 15.64 | 15.82 | -1.19% | 2.34 | 2.91% |
| 2025-07-09 | 16.10 | 16.47 | 15.96 | 16.01 | -0.50% | 3.73 | 4.52% |
| 2025-07-08 | 16.00 | 16.18 | 15.93 | 16.09 | -0.31% | 1.97 | 2.41% |
| 2025-07-07 | 16.05 | 16.34 | 15.88 | 16.14 | +0.12% | 2.30 | 2.80% |
| 2025-07-04 | 16.39 | 16.47 | 16.06 | 16.12 | -2.18% | 2.93 | 3.55% |
| 2025-07-03 | 16.64 | 16.86 | 16.39 | 16.48 | -0.90% | 3.31 | 3.93% |
| 2025-07-02 | 17.20 | 17.20 | 16.44 | 16.63 | -3.65% | 5.63 | 6.63% |
| 2025-07-01 | 17.30 | 17.92 | 16.90 | 17.26 | -1.71% | 8.07 | 9.21% |
| 2025-06-30 | 16.60 | 17.59 | 16.60 | 17.56 | +6.81% | 10.55 | 12.04% |
| 2025-06-27 | 16.58 | 17.29 | 16.32 | 16.44 | -1.26% | 10.91 | 12.81% |
| 2025-06-26 | 16.02 | 17.62 | 16.00 | 16.65 | +3.93% | 14.38 | 16.63% |
| 2025-06-25 | 14.80 | 16.02 | 14.73 | 16.02 | +10.03% | 9.47 | 11.80% |