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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.36 | 16.45 | 15.97 | 16.21 | -2.11% | 3.80 | 2.83% |
| 2026-04-20 | 15.86 | 16.64 | 15.58 | 16.56 | +6.15% | 6.83 | 5.09% |
| 2026-04-17 | 15.35 | 15.70 | 15.29 | 15.60 | +1.17% | 3.13 | 2.44% |
| 2026-04-16 | 15.19 | 15.79 | 15.08 | 15.42 | +1.72% | 3.95 | 3.08% |
| 2026-04-15 | 15.60 | 15.70 | 15.11 | 15.16 | -3.01% | 3.82 | 2.99% |
| 2026-04-14 | 15.73 | 15.78 | 15.10 | 15.63 | -0.06% | 6.79 | 5.28% |
| 2026-04-13 | 14.86 | 15.77 | 14.83 | 15.64 | +4.13% | 4.73 | 3.75% |
| 2026-04-10 | 14.94 | 15.49 | 14.85 | 15.02 | +1.28% | 4.33 | 3.44% |
| 2026-04-09 | 14.53 | 15.02 | 14.47 | 14.83 | +0.82% | 3.49 | 2.85% |
| 2026-04-08 | 14.15 | 14.73 | 14.15 | 14.71 | +5.90% | 3.63 | 3.02% |
| 2026-04-07 | 13.97 | 14.15 | 13.81 | 13.89 | +0.14% | 1.67 | 1.44% |
| 2026-04-03 | 14.03 | 14.10 | 13.80 | 13.87 | -0.79% | 1.60 | 1.39% |
| 2026-04-02 | 14.23 | 14.46 | 13.83 | 13.98 | -2.44% | 2.34 | 2.00% |
| 2026-04-01 | 14.44 | 14.50 | 14.19 | 14.33 | +1.06% | 2.41 | 2.02% |
| 2026-03-31 | 14.41 | 14.67 | 14.15 | 14.18 | -1.53% | 2.60 | 2.18% |
| 2026-03-30 | 13.80 | 14.46 | 13.67 | 14.40 | +3.00% | 2.95 | 2.51% |
| 2026-03-27 | 13.75 | 14.13 | 13.60 | 13.98 | +0.29% | 2.12 | 1.83% |
| 2026-03-26 | 14.23 | 14.36 | 13.87 | 13.94 | -2.18% | 2.16 | 1.85% |
| 2026-03-25 | 14.36 | 14.59 | 14.19 | 14.25 | +0.42% | 2.81 | 2.35% |
| 2026-03-24 | 14.01 | 14.21 | 13.71 | 14.19 | +2.98% | 2.55 | 2.20% |