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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.77 | 12.68 | 11.75 | 12.38 | +4.92% | 11.15 | 10.95% |
| 2025-06-23 | 11.50 | 11.88 | 11.30 | 11.80 | +2.25% | 8.71 | 9.06% |
| 2025-06-20 | 11.60 | 11.97 | 11.45 | 11.54 | -0.77% | 9.69 | 10.03% |
| 2025-06-19 | 12.88 | 12.99 | 11.61 | 11.63 | -9.85% | 15.81 | 15.78% |
| 2025-06-18 | 13.21 | 13.57 | 12.73 | 12.90 | -2.27% | 13.37 | 12.33% |
| 2025-06-17 | 13.75 | 13.97 | 13.00 | 13.20 | -5.98% | 15.55 | 14.02% |
| 2025-06-16 | 14.14 | 14.43 | 13.42 | 14.04 | +1.23% | 17.78 | 15.48% |
| 2025-06-13 | 12.71 | 14.48 | 12.56 | 13.87 | +5.32% | 20.18 | 17.72% |
| 2025-06-12 | 12.78 | 13.59 | 12.05 | 13.17 | +5.11% | 21.07 | 19.64% |
| 2025-06-11 | 11.72 | 13.11 | 11.63 | 12.53 | +5.12% | 23.30 | 22.70% |
| 2025-06-10 | 11.60 | 11.92 | 11.35 | 11.92 | +9.96% | 8.39 | 8.58% |
| 2025-06-09 | 10.25 | 10.84 | 10.25 | 10.84 | +10.05% | 5.25 | 5.90% |
| 2025-06-06 | 10.09 | 10.15 | 9.76 | 9.85 | -2.96% | 3.84 | 4.68% |
| 2025-06-05 | 10.31 | 10.33 | 10.06 | 10.15 | -1.46% | 4.95 | 5.88% |
| 2025-06-04 | 10.67 | 10.95 | 10.23 | 10.30 | -2.18% | 5.72 | 6.58% |
| 2025-06-03 | 10.58 | 10.75 | 10.37 | 10.53 | 0.00% | 4.91 | 5.60% |
| 2025-05-30 | 10.84 | 10.84 | 10.19 | 10.53 | -3.57% | 7.77 | 8.92% |
| 2025-05-29 | 10.83 | 11.36 | 10.83 | 10.92 | -1.62% | 8.92 | 9.75% |
| 2025-05-28 | 10.49 | 11.35 | 10.43 | 11.10 | +4.03% | 11.64 | 12.82% |
| 2025-05-27 | 10.10 | 10.94 | 10.10 | 10.67 | +2.01% | 11.56 | 13.15% |