旭光电子 sh.600353
23.53
+8.48%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.15 | 23.70 | 21.78 | 23.53 | +8.48% | 14.46 | 7.67% |
| 2026-05-21 | 23.85 | 24.38 | 21.59 | 21.69 | -9.28% | 17.14 | 9.06% |
| 2026-05-20 | 23.69 | 24.57 | 23.32 | 23.91 | +2.93% | 17.79 | 9.01% |
| 2026-05-19 | 21.11 | 23.23 | 21.08 | 23.23 | +9.99% | 15.38 | 8.26% |
| 2026-05-18 | 21.20 | 22.08 | 20.89 | 21.12 | +0.14% | 12.71 | 7.18% |
| 2026-05-15 | 21.52 | 21.98 | 20.83 | 21.09 | -0.05% | 18.75 | 10.57% |
| 2026-05-14 | 19.90 | 21.54 | 19.77 | 21.10 | +7.76% | 24.45 | 14.10% |
| 2026-05-13 | 19.42 | 20.43 | 19.17 | 19.58 | 0.00% | 14.76 | 9.03% |
| 2026-05-12 | 19.50 | 19.92 | 18.69 | 19.58 | +4.71% | 16.66 | 10.33% |
| 2026-05-11 | 18.41 | 18.88 | 17.95 | 18.70 | +2.92% | 8.64 | 5.64% |
| 2026-05-08 | 17.78 | 18.25 | 17.54 | 18.17 | +1.57% | 5.86 | 3.92% |
| 2026-05-07 | 17.96 | 18.05 | 17.44 | 17.89 | +0.68% | 6.20 | 4.23% |
| 2026-05-06 | 17.22 | 18.11 | 17.22 | 17.77 | +3.13% | 7.24 | 4.91% |
| 2026-04-30 | 17.59 | 17.76 | 17.10 | 17.23 | -2.66% | 5.87 | 4.10% |
| 2026-04-29 | 17.60 | 18.10 | 17.40 | 17.70 | 0.00% | 5.31 | 3.61% |
| 2026-04-28 | 17.88 | 18.11 | 17.56 | 17.70 | -1.45% | 5.38 | 3.66% |
| 2026-04-27 | 16.83 | 18.48 | 16.80 | 17.96 | +6.71% | 9.95 | 6.70% |
| 2026-04-24 | 17.20 | 17.36 | 16.65 | 16.83 | -1.58% | 5.44 | 3.89% |
| 2026-04-23 | 16.44 | 17.38 | 16.34 | 17.10 | +4.08% | 9.53 | 6.76% |
| 2026-04-22 | 16.20 | 16.54 | 15.95 | 16.43 | +1.36% | 4.04 | 3.00% |