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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.83 | 17.20 | 16.64 | 16.95 | +0.77% | 8.98 | 6.41% |
| 2025-08-18 | 16.35 | 17.39 | 16.30 | 16.82 | +3.32% | 14.54 | 10.37% |
| 2025-08-15 | 15.01 | 16.46 | 14.96 | 16.28 | +7.32% | 14.92 | 11.52% |
| 2025-08-14 | 15.37 | 16.18 | 15.14 | 15.17 | -2.19% | 13.39 | 10.32% |
| 2025-08-13 | 15.58 | 16.14 | 15.41 | 15.51 | +0.06% | 15.75 | 12.08% |
| 2025-08-12 | 14.59 | 16.05 | 14.51 | 15.50 | +6.24% | 16.51 | 12.79% |
| 2025-08-11 | 14.74 | 15.15 | 14.35 | 14.59 | -0.07% | 10.19 | 8.36% |
| 2025-08-08 | 13.99 | 14.98 | 13.52 | 14.60 | +4.36% | 13.20 | 11.14% |
| 2025-08-07 | 14.18 | 14.33 | 13.88 | 13.99 | -1.20% | 6.83 | 5.86% |
| 2025-08-06 | 13.33 | 14.34 | 13.23 | 14.16 | +5.20% | 10.32 | 8.93% |
| 2025-08-05 | 13.40 | 13.49 | 13.04 | 13.46 | +0.52% | 5.76 | 5.25% |
| 2025-08-04 | 12.48 | 13.40 | 12.39 | 13.39 | +5.68% | 8.76 | 8.07% |
| 2025-08-01 | 12.80 | 12.89 | 12.36 | 12.67 | +0.48% | 4.76 | 4.55% |
| 2025-07-31 | 12.54 | 12.94 | 12.50 | 12.61 | -0.32% | 4.75 | 4.53% |
| 2025-07-30 | 13.27 | 13.40 | 12.52 | 12.65 | -6.37% | 9.19 | 8.61% |
| 2025-07-29 | 13.20 | 13.75 | 12.94 | 13.51 | +2.27% | 9.54 | 8.60% |
| 2025-07-28 | 12.92 | 13.23 | 12.90 | 13.21 | +1.07% | 5.92 | 5.47% |
| 2025-07-25 | 13.53 | 13.75 | 12.98 | 13.07 | -2.75% | 7.55 | 6.90% |
| 2025-07-24 | 13.51 | 13.71 | 13.32 | 13.44 | -1.03% | 6.28 | 5.64% |
| 2025-07-23 | 14.12 | 14.19 | 13.48 | 13.58 | -1.59% | 8.20 | 7.21% |