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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.95 | 18.24 | 17.72 | 17.91 | 0.00% | 4.53 | 3.05% |
| 2026-01-15 | 18.06 | 18.06 | 17.45 | 17.91 | -1.54% | 5.33 | 3.63% |
| 2026-01-14 | 17.28 | 18.87 | 17.26 | 18.19 | +4.18% | 11.83 | 7.88% |
| 2026-01-13 | 18.35 | 18.35 | 17.37 | 17.46 | -5.31% | 8.45 | 5.77% |
| 2026-01-12 | 18.71 | 18.88 | 18.03 | 18.44 | -0.97% | 12.00 | 7.90% |
| 2026-01-09 | 17.72 | 18.62 | 17.30 | 18.62 | +5.08% | 13.54 | 9.00% |
| 2026-01-08 | 17.31 | 18.14 | 17.18 | 17.72 | +2.55% | 9.20 | 6.26% |
| 2026-01-07 | 16.94 | 17.48 | 16.94 | 17.28 | +1.71% | 7.04 | 4.93% |
| 2026-01-06 | 16.68 | 17.06 | 16.55 | 16.99 | +1.37% | 5.21 | 3.74% |
| 2026-01-05 | 16.24 | 16.97 | 16.24 | 16.76 | +3.97% | 6.85 | 4.95% |
| 2025-12-31 | 16.07 | 16.47 | 15.75 | 16.12 | +0.69% | 4.33 | 3.25% |
| 2025-12-30 | 16.19 | 16.29 | 15.96 | 16.01 | -1.23% | 3.13 | 2.35% |
| 2025-12-29 | 16.50 | 16.50 | 16.13 | 16.21 | -1.28% | 2.76 | 2.04% |
| 2025-12-26 | 16.50 | 16.69 | 16.27 | 16.42 | -0.79% | 3.70 | 2.71% |
| 2025-12-25 | 16.72 | 16.79 | 16.36 | 16.55 | -1.19% | 4.22 | 3.07% |
| 2025-12-24 | 15.56 | 16.94 | 15.46 | 16.75 | +6.89% | 7.68 | 5.63% |
| 2025-12-23 | 15.80 | 15.92 | 15.57 | 15.67 | -1.88% | 3.56 | 2.73% |
| 2025-12-22 | 15.67 | 16.04 | 15.60 | 15.97 | +0.38% | 4.26 | 3.24% |
| 2025-12-19 | 16.68 | 17.05 | 15.75 | 15.91 | +0.06% | 7.89 | 5.86% |
| 2025-12-18 | 15.90 | 16.37 | 15.78 | 15.90 | -0.75% | 3.16 | 2.37% |