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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.05 | 14.11 | 13.65 | 13.80 | -2.68% | 7.28 | 6.34% |
| 2025-07-21 | 13.93 | 14.34 | 13.89 | 14.18 | +1.87% | 6.31 | 5.39% |
| 2025-07-18 | 14.57 | 14.67 | 13.71 | 13.92 | -3.93% | 10.89 | 9.33% |
| 2025-07-17 | 14.41 | 14.68 | 13.92 | 14.49 | +0.07% | 9.70 | 8.18% |
| 2025-07-16 | 14.24 | 15.12 | 14.20 | 14.48 | +0.07% | 8.72 | 7.23% |
| 2025-07-15 | 14.59 | 14.88 | 14.26 | 14.47 | -1.30% | 10.81 | 9.00% |
| 2025-07-14 | 14.77 | 15.55 | 14.55 | 14.66 | -0.95% | 14.45 | 11.63% |
| 2025-07-11 | 14.17 | 15.22 | 14.17 | 14.80 | +4.52% | 17.03 | 13.90% |
| 2025-07-10 | 13.71 | 14.29 | 13.45 | 14.16 | +2.09% | 15.32 | 13.30% |
| 2025-07-09 | 12.73 | 13.87 | 12.72 | 13.87 | +9.99% | 18.95 | 16.75% |
| 2025-07-08 | 13.28 | 13.35 | 12.58 | 12.61 | -5.54% | 11.04 | 10.37% |
| 2025-07-07 | 13.28 | 13.74 | 13.27 | 13.35 | +0.07% | 6.87 | 6.14% |
| 2025-07-04 | 13.47 | 13.69 | 13.09 | 13.34 | -0.15% | 7.71 | 6.93% |
| 2025-07-03 | 13.54 | 13.65 | 13.01 | 13.36 | -1.62% | 9.94 | 9.03% |
| 2025-07-02 | 14.67 | 14.90 | 13.49 | 13.58 | -7.43% | 18.73 | 15.95% |
| 2025-07-01 | 13.88 | 14.67 | 13.82 | 14.67 | +9.97% | 15.18 | 12.69% |
| 2025-06-30 | 12.54 | 13.34 | 12.50 | 13.34 | +6.38% | 11.16 | 10.33% |
| 2025-06-27 | 12.22 | 12.70 | 12.01 | 12.54 | +2.62% | 6.75 | 6.55% |
| 2025-06-26 | 12.28 | 12.50 | 12.05 | 12.22 | -2.16% | 5.41 | 5.33% |
| 2025-06-25 | 12.37 | 12.59 | 12.20 | 12.49 | +0.89% | 7.20 | 7.01% |