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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.95 | 18.45 | 17.85 | 18.25 | +1.67% | 2.19 | 2.06% |
| 2026-02-12 | 17.71 | 18.05 | 17.69 | 17.95 | +0.90% | 1.28 | 1.22% |
| 2026-02-11 | 17.85 | 18.15 | 17.75 | 17.79 | -0.11% | 1.29 | 1.23% |
| 2026-02-10 | 17.97 | 17.99 | 17.72 | 17.81 | -0.67% | 1.17 | 1.13% |
| 2026-02-09 | 17.67 | 18.06 | 17.66 | 17.93 | +2.11% | 1.40 | 1.35% |
| 2026-02-06 | 17.50 | 17.72 | 17.31 | 17.56 | -0.23% | 1.21 | 1.18% |
| 2026-02-05 | 17.67 | 17.91 | 17.51 | 17.60 | -0.62% | 1.25 | 1.22% |
| 2026-02-04 | 17.50 | 17.99 | 17.46 | 17.71 | +0.62% | 1.58 | 1.53% |
| 2026-02-03 | 17.25 | 17.60 | 17.15 | 17.60 | +2.86% | 1.39 | 1.37% |
| 2026-02-02 | 17.50 | 17.72 | 17.10 | 17.11 | -3.06% | 1.96 | 1.94% |
| 2026-01-30 | 17.99 | 18.01 | 17.22 | 17.65 | -1.89% | 2.20 | 2.15% |
| 2026-01-29 | 18.40 | 18.56 | 17.88 | 17.99 | -2.55% | 2.20 | 2.08% |
| 2026-01-28 | 18.70 | 18.88 | 18.38 | 18.46 | -1.49% | 1.89 | 1.75% |
| 2026-01-27 | 18.50 | 18.76 | 18.02 | 18.74 | +2.24% | 2.81 | 2.61% |
| 2026-01-26 | 19.44 | 19.46 | 18.12 | 18.33 | -5.71% | 3.93 | 3.62% |
| 2026-01-23 | 19.22 | 19.55 | 19.13 | 19.44 | +1.14% | 2.74 | 2.42% |
| 2026-01-22 | 19.13 | 19.45 | 19.13 | 19.22 | -0.05% | 2.22 | 1.97% |
| 2026-01-21 | 18.60 | 19.50 | 18.53 | 19.23 | +2.61% | 3.32 | 2.99% |
| 2026-01-20 | 19.38 | 19.48 | 18.60 | 18.74 | -3.05% | 3.17 | 2.88% |
| 2026-01-19 | 19.73 | 19.73 | 18.71 | 19.33 | -2.23% | 5.38 | 4.84% |