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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.05 | 15.22 | 14.32 | 14.42 | -6.73% | 1.83 | 2.13% |
| 2026-03-20 | 15.86 | 16.03 | 15.43 | 15.46 | -1.59% | 1.46 | 1.59% |
| 2026-03-19 | 16.06 | 16.13 | 15.65 | 15.71 | -3.68% | 1.57 | 1.70% |
| 2026-03-18 | 16.61 | 16.64 | 16.05 | 16.31 | -1.87% | 1.90 | 2.00% |
| 2026-03-17 | 17.15 | 17.24 | 16.61 | 16.62 | -3.09% | 1.39 | 1.41% |
| 2026-03-16 | 17.12 | 17.21 | 16.80 | 17.15 | -0.35% | 1.35 | 1.36% |
| 2026-03-13 | 17.77 | 17.80 | 17.17 | 17.21 | -3.80% | 2.06 | 2.02% |
| 2026-03-12 | 18.47 | 18.49 | 17.86 | 17.89 | -2.77% | 2.18 | 2.07% |
| 2026-03-11 | 18.50 | 18.83 | 18.38 | 18.40 | +0.16% | 2.38 | 2.20% |
| 2026-03-10 | 18.10 | 18.49 | 18.08 | 18.37 | +1.94% | 1.78 | 1.67% |
| 2026-03-09 | 18.50 | 18.56 | 17.76 | 18.02 | -3.12% | 2.34 | 2.23% |
| 2026-03-06 | 18.92 | 18.92 | 18.40 | 18.60 | -1.90% | 1.93 | 1.78% |
| 2026-03-05 | 18.88 | 19.30 | 18.80 | 18.96 | +0.74% | 2.82 | 2.54% |
| 2026-03-04 | 18.28 | 18.92 | 18.15 | 18.82 | +1.56% | 2.38 | 2.19% |
| 2026-03-03 | 19.31 | 19.41 | 18.48 | 18.53 | -4.53% | 3.70 | 3.36% |
| 2026-03-02 | 19.60 | 19.72 | 19.24 | 19.41 | +0.67% | 4.79 | 4.23% |
| 2026-02-27 | 19.38 | 19.38 | 19.11 | 19.28 | -0.77% | 2.20 | 1.96% |
| 2026-02-26 | 19.01 | 19.55 | 18.90 | 19.43 | +2.32% | 3.64 | 3.22% |
| 2026-02-25 | 18.97 | 19.03 | 18.63 | 18.99 | +0.48% | 2.39 | 2.18% |
| 2026-02-24 | 18.49 | 19.28 | 18.46 | 18.90 | +3.56% | 3.34 | 3.03% |