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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.89 | 13.95 | 13.70 | 13.77 | -0.94% | 1.02 | 1.45% |
| 2025-05-23 | 13.84 | 14.00 | 13.66 | 13.90 | +0.29% | 1.22 | 1.73% |
| 2025-05-22 | 13.63 | 14.11 | 13.55 | 13.86 | +1.17% | 1.79 | 2.53% |
| 2025-05-21 | 14.00 | 14.00 | 13.58 | 13.70 | -1.72% | 1.43 | 2.05% |
| 2025-05-20 | 14.20 | 14.30 | 13.88 | 13.94 | -2.31% | 1.72 | 2.41% |
| 2025-05-19 | 14.08 | 14.34 | 13.85 | 14.27 | +1.86% | 2.55 | 3.56% |
| 2025-05-16 | 14.07 | 14.40 | 13.95 | 14.01 | -1.55% | 2.15 | 2.99% |
| 2025-05-15 | 14.66 | 14.70 | 14.08 | 14.23 | -3.72% | 3.17 | 4.36% |
| 2025-05-14 | 15.37 | 15.53 | 14.71 | 14.78 | -2.89% | 4.29 | 5.63% |
| 2025-05-13 | 15.89 | 15.99 | 15.12 | 15.22 | -5.17% | 6.47 | 8.25% |
| 2025-05-12 | 14.24 | 16.05 | 14.20 | 16.05 | +10.01% | 8.10 | 10.27% |
| 2025-05-09 | 14.24 | 15.66 | 13.75 | 14.59 | +2.46% | 5.42 | 7.10% |
| 2025-05-08 | 13.92 | 14.26 | 13.82 | 14.24 | +1.50% | 1.67 | 2.34% |
| 2025-05-07 | 13.81 | 14.58 | 13.75 | 14.03 | +2.26% | 2.64 | 3.68% |
| 2025-05-06 | 13.76 | 14.15 | 13.49 | 13.72 | +0.44% | 1.40 | 2.00% |