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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.09 | 19.59 | 18.41 | 19.52 | +2.74% | 4.94 | 5.11% |
| 2025-12-16 | 20.22 | 20.29 | 18.60 | 19.00 | -5.57% | 6.35 | 6.56% |
| 2025-12-15 | 20.29 | 20.75 | 19.66 | 20.12 | -1.23% | 7.25 | 7.05% |
| 2025-12-12 | 20.69 | 21.87 | 19.96 | 20.37 | -5.21% | 12.01 | 11.44% |
| 2025-12-11 | 22.72 | 23.25 | 21.44 | 21.49 | +1.66% | 17.78 | 15.61% |
| 2025-12-10 | 19.40 | 21.14 | 18.82 | 21.14 | +9.99% | 9.90 | 9.77% |
| 2025-12-09 | 18.17 | 19.58 | 18.17 | 19.22 | +4.29% | 7.29 | 7.48% |
| 2025-12-08 | 18.09 | 18.57 | 18.00 | 18.43 | +2.28% | 3.40 | 3.64% |
| 2025-12-05 | 17.61 | 18.05 | 17.30 | 18.02 | +2.04% | 1.89 | 2.09% |
| 2025-12-04 | 17.66 | 18.04 | 17.63 | 17.66 | -0.79% | 1.43 | 1.58% |
| 2025-12-03 | 18.23 | 18.24 | 17.66 | 17.80 | -2.04% | 1.96 | 2.16% |
| 2025-12-02 | 18.46 | 18.46 | 18.12 | 18.17 | -1.68% | 2.05 | 2.21% |
| 2025-12-01 | 18.28 | 18.80 | 18.18 | 18.48 | +0.49% | 4.09 | 4.33% |
| 2025-11-28 | 17.20 | 18.64 | 17.15 | 18.39 | +6.24% | 5.14 | 5.57% |
| 2025-11-27 | 17.35 | 17.53 | 17.13 | 17.31 | -0.92% | 1.69 | 1.91% |
| 2025-11-26 | 18.00 | 18.06 | 17.42 | 17.47 | -3.96% | 2.87 | 3.20% |
| 2025-11-25 | 18.14 | 18.35 | 17.71 | 18.19 | -0.05% | 4.17 | 4.53% |
| 2025-11-24 | 17.22 | 18.20 | 17.19 | 18.20 | +5.81% | 5.15 | 5.65% |
| 2025-11-21 | 16.99 | 17.69 | 16.30 | 17.20 | +0.64% | 2.84 | 3.28% |
| 2025-11-20 | 16.96 | 17.46 | 16.95 | 17.09 | +0.23% | 1.32 | 1.50% |