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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 24.20 | 24.53 | 23.19 | 23.50 | -3.85% | 14.42 | 10.45% |
| 2026-04-20 | 22.45 | 24.44 | 22.45 | 24.44 | +9.99% | 8.96 | 6.40% |
| 2026-04-17 | 21.75 | 22.57 | 21.60 | 22.22 | +1.60% | 9.58 | 7.39% |
| 2026-04-16 | 20.31 | 22.11 | 20.31 | 21.87 | +7.79% | 10.68 | 8.54% |
| 2026-04-15 | 21.00 | 21.18 | 20.25 | 20.29 | -3.20% | 6.90 | 5.77% |
| 2026-04-14 | 21.11 | 21.45 | 20.62 | 20.96 | -0.38% | 10.15 | 8.32% |
| 2026-04-13 | 20.49 | 21.65 | 20.49 | 21.04 | +4.73% | 13.35 | 10.84% |
| 2026-04-10 | 19.45 | 21.50 | 19.40 | 20.09 | +2.40% | 13.48 | 11.36% |
| 2026-04-09 | 18.40 | 19.93 | 18.34 | 19.62 | +4.25% | 13.70 | 12.12% |
| 2026-04-08 | 18.82 | 19.11 | 18.58 | 18.82 | +1.67% | 9.40 | 8.58% |
| 2026-04-07 | 18.56 | 19.19 | 18.20 | 18.51 | -1.28% | 8.67 | 7.96% |
| 2026-04-03 | 18.73 | 19.52 | 18.48 | 18.75 | +1.57% | 12.49 | 11.33% |
| 2026-04-02 | 18.39 | 19.20 | 18.18 | 18.46 | -4.35% | 14.78 | 13.58% |
| 2026-04-01 | 20.25 | 20.25 | 18.74 | 19.30 | +4.83% | 22.61 | 19.49% |
| 2026-03-31 | 16.41 | 18.41 | 16.17 | 18.41 | +9.98% | 6.55 | 6.50% |
| 2026-03-30 | 16.20 | 17.01 | 15.98 | 16.74 | +2.26% | 3.43 | 3.57% |
| 2026-03-27 | 15.70 | 16.58 | 15.65 | 16.37 | +2.57% | 2.75 | 2.90% |
| 2026-03-26 | 16.53 | 16.73 | 15.92 | 15.96 | -5.56% | 4.20 | 4.45% |
| 2026-03-25 | 16.31 | 17.44 | 16.31 | 16.90 | +6.56% | 6.88 | 6.96% |
| 2026-03-24 | 14.82 | 15.86 | 14.54 | 15.86 | +9.99% | 2.71 | 3.07% |