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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.21 | 14.89 | 13.86 | 14.56 | +1.46% | 3.61 | 4.96% |
| 2025-06-23 | 14.03 | 14.35 | 13.92 | 14.35 | +3.91% | 2.28 | 3.15% |
| 2025-06-20 | 14.17 | 14.18 | 13.76 | 13.81 | -2.54% | 1.78 | 2.51% |
| 2025-06-19 | 14.50 | 14.50 | 13.73 | 14.17 | -3.87% | 3.56 | 4.97% |
| 2025-06-18 | 14.00 | 14.74 | 13.91 | 14.74 | +5.36% | 3.96 | 5.42% |
| 2025-06-17 | 13.64 | 14.11 | 13.63 | 13.99 | +2.19% | 2.00 | 2.82% |
| 2025-06-16 | 13.49 | 13.76 | 13.18 | 13.69 | +2.24% | 1.91 | 2.76% |
| 2025-06-13 | 13.18 | 13.53 | 13.18 | 13.39 | +1.29% | 2.20 | 3.23% |
| 2025-06-12 | 13.27 | 13.36 | 13.15 | 13.22 | -0.68% | 0.62 | 0.92% |
| 2025-06-11 | 13.21 | 13.35 | 13.12 | 13.31 | +0.91% | 0.81 | 1.21% |
| 2025-06-10 | 13.71 | 13.75 | 13.00 | 13.19 | -4.21% | 2.31 | 3.43% |
| 2025-06-09 | 13.70 | 13.89 | 13.65 | 13.77 | +0.44% | 1.04 | 1.48% |
| 2025-06-06 | 13.85 | 14.03 | 13.67 | 13.71 | -0.94% | 0.96 | 1.36% |
| 2025-06-05 | 13.88 | 13.95 | 13.62 | 13.84 | -0.29% | 1.06 | 1.51% |
| 2025-06-04 | 14.17 | 14.40 | 13.82 | 13.88 | -2.66% | 1.83 | 2.57% |
| 2025-06-03 | 14.40 | 14.58 | 14.12 | 14.26 | +1.28% | 1.93 | 2.65% |
| 2025-05-30 | 13.99 | 14.24 | 13.75 | 14.08 | +0.28% | 1.31 | 1.83% |
| 2025-05-29 | 13.58 | 14.05 | 13.56 | 14.04 | +2.78% | 1.38 | 1.94% |
| 2025-05-28 | 13.70 | 14.05 | 13.62 | 13.66 | -0.15% | 1.28 | 1.82% |
| 2025-05-27 | 13.82 | 13.82 | 13.59 | 13.68 | -0.65% | 0.92 | 1.33% |