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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.07 | 19.57 | 18.90 | 19.04 | -1.45% | 5.04 | 3.16% |
| 2026-02-12 | 18.85 | 19.45 | 18.70 | 19.32 | +1.79% | 5.55 | 3.49% |
| 2026-02-11 | 19.08 | 19.56 | 18.80 | 18.98 | -0.89% | 4.87 | 3.08% |
| 2026-02-10 | 19.30 | 19.32 | 18.87 | 19.15 | -1.03% | 5.10 | 3.22% |
| 2026-02-09 | 18.50 | 19.55 | 18.07 | 19.35 | +6.20% | 10.91 | 6.96% |
| 2026-02-06 | 17.53 | 18.95 | 17.43 | 18.22 | +2.94% | 12.20 | 7.97% |
| 2026-02-05 | 17.86 | 18.27 | 17.13 | 17.70 | -2.05% | 5.48 | 3.76% |
| 2026-02-04 | 18.40 | 18.54 | 17.58 | 18.07 | -1.53% | 7.24 | 4.83% |
| 2026-02-03 | 17.42 | 18.48 | 17.21 | 18.35 | +6.62% | 11.13 | 7.48% |
| 2026-02-02 | 17.27 | 17.95 | 17.10 | 17.21 | -0.75% | 4.01 | 2.77% |
| 2026-01-30 | 17.18 | 17.44 | 16.54 | 17.34 | -0.17% | 4.92 | 3.48% |
| 2026-01-29 | 18.00 | 18.25 | 17.36 | 17.37 | -4.03% | 7.18 | 4.88% |
| 2026-01-28 | 17.87 | 18.18 | 17.59 | 18.10 | +2.20% | 8.39 | 5.64% |
| 2026-01-27 | 17.90 | 17.91 | 17.01 | 17.71 | -1.01% | 5.89 | 4.08% |
| 2026-01-26 | 17.42 | 18.49 | 17.25 | 17.89 | +2.70% | 11.11 | 7.46% |
| 2026-01-23 | 17.21 | 17.45 | 17.05 | 17.42 | +1.34% | 4.41 | 3.09% |
| 2026-01-22 | 17.13 | 17.27 | 16.95 | 17.19 | +1.06% | 3.44 | 2.42% |
| 2026-01-21 | 16.97 | 17.30 | 16.90 | 17.01 | -0.53% | 3.77 | 2.66% |
| 2026-01-20 | 17.75 | 17.88 | 16.92 | 17.10 | -3.66% | 5.06 | 3.55% |
| 2026-01-19 | 17.90 | 18.09 | 17.71 | 17.75 | -0.89% | 5.14 | 3.47% |