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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.40 | 14.51 | 13.62 | 13.78 | -6.64% | 3.66 | 3.14% |
| 2026-03-20 | 15.51 | 15.51 | 14.75 | 14.76 | -4.09% | 3.52 | 2.81% |
| 2026-03-19 | 15.50 | 15.68 | 15.33 | 15.39 | -2.53% | 2.54 | 1.98% |
| 2026-03-18 | 15.68 | 15.80 | 15.47 | 15.79 | +2.00% | 2.52 | 1.95% |
| 2026-03-17 | 16.09 | 16.18 | 15.45 | 15.48 | -3.43% | 3.52 | 2.71% |
| 2026-03-16 | 16.01 | 16.30 | 15.74 | 16.03 | +0.19% | 3.66 | 2.75% |
| 2026-03-13 | 16.38 | 16.49 | 15.95 | 16.00 | -2.32% | 3.64 | 2.71% |
| 2026-03-12 | 17.46 | 17.49 | 16.18 | 16.38 | -6.67% | 7.54 | 5.49% |
| 2026-03-11 | 17.77 | 18.29 | 17.50 | 17.55 | -1.68% | 3.69 | 2.50% |
| 2026-03-10 | 17.39 | 17.87 | 17.26 | 17.85 | +3.78% | 4.14 | 2.85% |
| 2026-03-09 | 17.05 | 17.34 | 16.55 | 17.20 | -1.21% | 4.85 | 3.46% |
| 2026-03-06 | 17.72 | 18.09 | 17.26 | 17.41 | -2.74% | 5.71 | 3.90% |
| 2026-03-05 | 18.15 | 18.25 | 17.65 | 17.90 | +1.07% | 4.99 | 3.34% |
| 2026-03-04 | 17.99 | 18.35 | 17.63 | 17.71 | -0.28% | 5.23 | 3.52% |
| 2026-03-03 | 19.55 | 19.66 | 17.70 | 17.76 | -8.41% | 8.46 | 5.58% |
| 2026-03-02 | 18.96 | 19.96 | 18.91 | 19.39 | +0.73% | 6.56 | 4.06% |
| 2026-02-27 | 19.14 | 19.31 | 18.95 | 19.25 | -0.72% | 3.60 | 2.27% |
| 2026-02-26 | 19.11 | 19.73 | 18.86 | 19.39 | +1.47% | 5.74 | 3.58% |
| 2026-02-25 | 19.08 | 19.24 | 18.75 | 19.11 | +0.26% | 5.23 | 3.33% |
| 2026-02-24 | 19.20 | 19.64 | 19.01 | 19.06 | +0.10% | 5.82 | 3.64% |