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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.99 | 18.13 | 17.74 | 18.11 | +0.33% | 1.63 | 1.79% |
| 2025-09-15 | 18.28 | 18.30 | 17.90 | 18.05 | -1.58% | 2.02 | 2.20% |
| 2025-09-12 | 18.46 | 18.55 | 18.31 | 18.34 | -0.49% | 2.05 | 2.18% |
| 2025-09-11 | 18.01 | 18.55 | 17.87 | 18.43 | +2.33% | 2.08 | 2.23% |
| 2025-09-10 | 17.94 | 18.18 | 17.85 | 18.01 | +0.39% | 1.08 | 1.18% |
| 2025-09-09 | 18.19 | 18.39 | 17.86 | 17.94 | -1.75% | 2.07 | 2.25% |
| 2025-09-08 | 17.71 | 18.43 | 17.61 | 18.26 | +2.82% | 2.84 | 3.09% |
| 2025-09-05 | 17.61 | 17.85 | 17.28 | 17.76 | +1.14% | 2.39 | 2.66% |
| 2025-09-04 | 17.90 | 18.44 | 17.28 | 17.56 | -3.57% | 3.69 | 4.07% |
| 2025-09-03 | 20.35 | 20.40 | 18.17 | 18.21 | -9.81% | 4.87 | 5.04% |
| 2025-09-02 | 20.50 | 20.50 | 19.44 | 20.19 | -1.51% | 3.31 | 3.27% |
| 2025-09-01 | 21.00 | 21.05 | 20.44 | 20.50 | -3.71% | 3.45 | 3.30% |
| 2025-08-29 | 20.70 | 21.33 | 20.31 | 21.29 | +2.60% | 3.68 | 3.47% |
| 2025-08-28 | 21.07 | 21.55 | 19.82 | 20.75 | -2.67% | 5.39 | 5.16% |
| 2025-08-27 | 22.04 | 22.10 | 21.31 | 21.32 | -3.66% | 4.60 | 4.18% |
| 2025-08-26 | 23.10 | 23.18 | 22.05 | 22.13 | -3.78% | 6.19 | 5.47% |
| 2025-08-25 | 21.71 | 23.58 | 21.71 | 23.00 | +5.99% | 9.88 | 8.56% |
| 2025-08-22 | 21.52 | 21.72 | 21.00 | 21.70 | +1.12% | 4.07 | 3.74% |
| 2025-08-21 | 21.79 | 21.90 | 21.38 | 21.46 | -1.47% | 2.80 | 2.55% |
| 2025-08-20 | 21.60 | 21.95 | 21.30 | 21.78 | +0.60% | 4.10 | 3.73% |