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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.74 | 10.81 | 9.56 | 10.46 | +6.48% | 16.18 | 18.90% |
| 2025-05-23 | 9.06 | 9.91 | 9.06 | 9.82 | +8.33% | 9.58 | 11.97% |
| 2025-05-22 | 8.92 | 9.53 | 8.85 | 9.07 | +1.67% | 5.85 | 7.60% |
| 2025-05-21 | 9.08 | 9.11 | 8.79 | 8.92 | -2.92% | 3.38 | 4.56% |
| 2025-05-20 | 9.53 | 9.64 | 9.10 | 9.19 | -3.85% | 4.89 | 6.30% |
| 2025-05-19 | 9.54 | 9.62 | 9.24 | 9.56 | +0.21% | 4.00 | 5.09% |
| 2025-05-16 | 9.01 | 9.62 | 9.00 | 9.54 | +5.62% | 7.02 | 8.90% |
| 2025-05-15 | 9.15 | 9.28 | 9.00 | 9.03 | -1.63% | 3.02 | 3.98% |
| 2025-05-14 | 9.01 | 9.35 | 8.99 | 9.18 | +2.44% | 4.35 | 5.69% |
| 2025-05-13 | 9.16 | 9.24 | 8.94 | 8.96 | -2.28% | 3.03 | 4.01% |
| 2025-05-12 | 9.13 | 9.29 | 9.07 | 9.17 | +1.43% | 3.07 | 4.01% |
| 2025-05-09 | 9.13 | 9.21 | 8.87 | 9.04 | -0.87% | 3.03 | 4.02% |
| 2025-05-08 | 9.07 | 9.22 | 9.00 | 9.12 | +0.55% | 2.95 | 3.87% |
| 2025-05-07 | 9.24 | 9.32 | 8.99 | 9.07 | -1.19% | 4.65 | 6.11% |
| 2025-05-06 | 8.67 | 9.35 | 8.66 | 9.18 | +7.95% | 7.67 | 10.07% |