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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.75 | 16.08 | 15.46 | 16.02 | +1.65% | 5.07 | 3.88% |
| 2025-12-16 | 16.89 | 16.94 | 15.56 | 15.76 | -7.02% | 7.73 | 5.82% |
| 2025-12-15 | 17.30 | 17.65 | 16.89 | 16.95 | -1.63% | 9.16 | 6.44% |
| 2025-12-12 | 16.48 | 17.36 | 16.21 | 17.23 | +3.17% | 12.28 | 8.68% |
| 2025-12-11 | 15.77 | 17.28 | 15.73 | 16.70 | +5.56% | 10.40 | 7.56% |
| 2025-12-10 | 15.55 | 15.85 | 15.45 | 15.82 | +1.22% | 2.57 | 1.98% |
| 2025-12-09 | 15.48 | 15.83 | 15.48 | 15.63 | +0.51% | 2.85 | 2.20% |
| 2025-12-08 | 15.35 | 15.70 | 15.16 | 15.55 | +1.24% | 3.70 | 2.88% |
| 2025-12-05 | 14.50 | 15.38 | 14.35 | 15.36 | +6.15% | 4.55 | 3.66% |
| 2025-12-04 | 14.50 | 14.65 | 14.39 | 14.47 | -0.07% | 1.52 | 1.27% |
| 2025-12-03 | 14.83 | 14.86 | 14.45 | 14.48 | -2.10% | 1.70 | 1.40% |
| 2025-12-02 | 14.88 | 14.90 | 14.64 | 14.79 | -0.60% | 1.67 | 1.37% |
| 2025-12-01 | 14.86 | 15.16 | 14.75 | 14.88 | +1.50% | 3.05 | 2.46% |
| 2025-11-28 | 14.58 | 14.66 | 14.39 | 14.66 | +1.17% | 1.51 | 1.25% |
| 2025-11-27 | 14.47 | 14.70 | 14.40 | 14.49 | 0.00% | 1.84 | 1.52% |
| 2025-11-26 | 14.52 | 14.74 | 14.45 | 14.49 | -1.09% | 1.57 | 1.30% |
| 2025-11-25 | 14.46 | 14.94 | 14.46 | 14.65 | +1.31% | 2.33 | 1.91% |
| 2025-11-24 | 13.91 | 14.55 | 13.91 | 14.46 | +4.33% | 2.97 | 2.51% |
| 2025-11-21 | 14.20 | 14.40 | 13.85 | 13.86 | -4.41% | 2.89 | 2.48% |
| 2025-11-20 | 14.88 | 15.00 | 14.45 | 14.50 | -2.03% | 2.87 | 2.37% |