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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.23 | 17.36 | 17.06 | 17.12 | -1.27% | 0.93 | 1.06% |
| 2025-10-21 | 17.29 | 17.39 | 17.11 | 17.34 | +0.64% | 0.80 | 0.91% |
| 2025-10-20 | 17.11 | 17.45 | 17.05 | 17.23 | +1.00% | 1.13 | 1.29% |
| 2025-10-17 | 17.73 | 17.76 | 17.01 | 17.06 | -3.89% | 1.60 | 1.82% |
| 2025-10-16 | 17.86 | 18.20 | 17.72 | 17.75 | -1.17% | 1.53 | 1.68% |
| 2025-10-15 | 18.05 | 18.05 | 17.59 | 17.96 | -0.61% | 1.62 | 1.79% |
| 2025-10-14 | 18.79 | 18.79 | 18.00 | 18.07 | -3.37% | 2.84 | 3.05% |
| 2025-10-13 | 17.88 | 18.78 | 17.65 | 18.70 | +1.74% | 3.26 | 3.46% |
| 2025-10-10 | 18.25 | 18.69 | 18.20 | 18.38 | +0.88% | 3.00 | 3.20% |
| 2025-10-09 | 18.20 | 18.28 | 17.90 | 18.22 | +0.39% | 1.65 | 1.79% |
| 2025-09-30 | 17.79 | 18.16 | 17.70 | 18.15 | +2.60% | 1.92 | 2.09% |
| 2025-09-29 | 17.56 | 17.85 | 17.15 | 17.69 | +0.80% | 1.52 | 1.71% |
| 2025-09-26 | 17.58 | 17.95 | 17.48 | 17.55 | -0.34% | 1.54 | 1.71% |
| 2025-09-25 | 17.90 | 17.98 | 17.61 | 17.61 | -1.89% | 1.47 | 1.63% |
| 2025-09-24 | 17.72 | 17.98 | 17.53 | 17.95 | +0.90% | 1.29 | 1.42% |
| 2025-09-23 | 18.29 | 18.48 | 17.37 | 17.79 | -3.00% | 2.40 | 2.66% |
| 2025-09-22 | 17.91 | 18.39 | 17.75 | 18.34 | +2.40% | 2.35 | 2.55% |
| 2025-09-19 | 17.70 | 18.37 | 17.69 | 17.91 | +0.28% | 1.75 | 1.91% |
| 2025-09-18 | 18.18 | 18.49 | 17.67 | 17.86 | -1.11% | 2.60 | 2.82% |
| 2025-09-17 | 18.17 | 18.30 | 17.96 | 18.06 | -0.28% | 1.26 | 1.37% |