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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.66 | 19.95 | 19.42 | 19.77 | +0.82% | 2.42 | 2.42% |
| 2026-01-15 | 19.75 | 19.96 | 19.43 | 19.61 | -0.56% | 2.68 | 2.68% |
| 2026-01-14 | 20.08 | 20.45 | 19.52 | 19.72 | -2.38% | 4.27 | 4.19% |
| 2026-01-13 | 20.87 | 20.87 | 20.06 | 20.20 | -3.16% | 5.23 | 5.07% |
| 2026-01-12 | 20.47 | 21.34 | 20.44 | 20.86 | +1.66% | 6.83 | 6.45% |
| 2026-01-09 | 20.78 | 20.90 | 20.24 | 20.52 | -0.87% | 5.93 | 5.67% |
| 2026-01-08 | 19.85 | 20.80 | 19.71 | 20.70 | +4.49% | 5.68 | 5.48% |
| 2026-01-07 | 20.16 | 20.22 | 19.75 | 19.81 | -3.08% | 5.03 | 4.96% |
| 2026-01-06 | 19.30 | 21.20 | 19.11 | 20.44 | +5.63% | 7.58 | 7.40% |
| 2026-01-05 | 19.20 | 19.50 | 18.81 | 19.35 | +1.52% | 4.20 | 4.31% |
| 2025-12-31 | 18.80 | 19.21 | 18.61 | 19.06 | +0.95% | 2.88 | 2.99% |
| 2025-12-30 | 18.91 | 19.36 | 18.76 | 18.88 | -0.11% | 3.69 | 3.81% |
| 2025-12-29 | 18.78 | 19.08 | 18.71 | 18.90 | +0.37% | 2.20 | 2.29% |
| 2025-12-26 | 18.79 | 19.09 | 18.64 | 18.83 | -0.58% | 2.47 | 2.58% |
| 2025-12-25 | 18.88 | 19.15 | 18.81 | 18.94 | +0.42% | 2.72 | 2.82% |
| 2025-12-24 | 17.99 | 19.12 | 17.91 | 18.86 | +4.14% | 3.80 | 4.01% |
| 2025-12-23 | 18.50 | 18.51 | 18.00 | 18.11 | -2.63% | 2.98 | 3.22% |
| 2025-12-22 | 18.65 | 18.88 | 18.49 | 18.60 | -0.32% | 2.34 | 2.46% |
| 2025-12-19 | 18.72 | 18.97 | 18.45 | 18.66 | +0.21% | 2.86 | 3.01% |
| 2025-12-18 | 19.00 | 19.28 | 18.62 | 18.62 | -4.61% | 3.98 | 4.13% |