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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.92 | 17.19 | 16.79 | 17.05 | +1.07% | 1.26 | 1.46% |
| 2025-11-18 | 17.38 | 17.38 | 16.81 | 16.87 | -3.05% | 1.45 | 1.69% |
| 2025-11-17 | 17.20 | 17.70 | 17.16 | 17.40 | +2.96% | 2.69 | 3.02% |
| 2025-11-14 | 16.94 | 17.34 | 16.90 | 16.90 | -0.71% | 1.06 | 1.22% |
| 2025-11-13 | 16.80 | 17.10 | 16.70 | 17.02 | +1.49% | 0.97 | 1.13% |
| 2025-11-12 | 17.18 | 17.18 | 16.65 | 16.77 | -2.44% | 1.36 | 1.59% |
| 2025-11-11 | 17.12 | 17.49 | 17.12 | 17.19 | +0.47% | 1.17 | 1.33% |
| 2025-11-10 | 17.48 | 17.51 | 17.02 | 17.11 | -2.12% | 1.77 | 2.03% |
| 2025-11-07 | 17.44 | 17.55 | 17.26 | 17.48 | -0.11% | 0.84 | 0.95% |
| 2025-11-06 | 17.38 | 17.70 | 17.33 | 17.50 | +1.10% | 1.15 | 1.29% |
| 2025-11-05 | 17.46 | 17.62 | 17.25 | 17.31 | -1.54% | 1.43 | 1.62% |
| 2025-11-04 | 17.77 | 17.80 | 17.48 | 17.58 | -0.85% | 1.03 | 1.15% |
| 2025-11-03 | 17.81 | 17.90 | 17.45 | 17.73 | -0.67% | 1.29 | 1.44% |
| 2025-10-31 | 18.05 | 18.16 | 17.82 | 17.85 | -0.56% | 1.28 | 1.40% |
| 2025-10-30 | 18.45 | 18.45 | 17.90 | 17.95 | -1.64% | 1.85 | 2.01% |
| 2025-10-29 | 17.99 | 18.34 | 17.83 | 18.25 | +1.45% | 2.65 | 2.86% |
| 2025-10-28 | 17.50 | 18.10 | 17.38 | 17.99 | +2.92% | 2.40 | 2.65% |
| 2025-10-27 | 17.32 | 17.50 | 17.24 | 17.48 | +1.27% | 1.37 | 1.55% |
| 2025-10-24 | 17.26 | 17.55 | 17.17 | 17.26 | +1.17% | 1.25 | 1.42% |
| 2025-10-23 | 17.03 | 17.10 | 16.66 | 17.06 | -0.35% | 1.03 | 1.20% |