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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.03 | 15.17 | 14.76 | 14.80 | -1.53% | 2.30 | 1.85% |
| 2025-11-18 | 15.02 | 15.29 | 14.94 | 15.03 | -0.92% | 2.34 | 1.87% |
| 2025-11-17 | 15.14 | 15.38 | 14.96 | 15.17 | +0.20% | 2.68 | 2.13% |
| 2025-11-14 | 15.45 | 15.45 | 15.13 | 15.14 | -2.89% | 2.69 | 2.12% |
| 2025-11-13 | 15.42 | 15.88 | 15.27 | 15.59 | +2.63% | 3.87 | 3.00% |
| 2025-11-12 | 15.45 | 15.46 | 14.97 | 15.19 | -1.81% | 2.93 | 2.32% |
| 2025-11-11 | 15.76 | 15.79 | 15.40 | 15.47 | -1.40% | 3.28 | 2.55% |
| 2025-11-10 | 15.96 | 16.13 | 15.55 | 15.69 | -1.44% | 3.64 | 2.79% |
| 2025-11-07 | 16.25 | 16.25 | 15.92 | 15.92 | -2.81% | 2.81 | 2.12% |
| 2025-11-06 | 16.20 | 16.50 | 16.20 | 16.38 | +1.05% | 2.29 | 1.69% |
| 2025-11-05 | 15.85 | 16.30 | 15.75 | 16.21 | +0.06% | 2.53 | 1.90% |
| 2025-11-04 | 16.66 | 16.81 | 15.95 | 16.20 | -3.80% | 4.41 | 3.26% |
| 2025-11-03 | 16.94 | 17.10 | 16.58 | 16.84 | -0.59% | 3.60 | 2.58% |
| 2025-10-31 | 16.88 | 16.99 | 16.69 | 16.94 | +0.18% | 3.72 | 2.67% |
| 2025-10-30 | 17.29 | 17.95 | 16.90 | 16.91 | -2.59% | 5.93 | 4.13% |
| 2025-10-29 | 17.12 | 17.42 | 16.87 | 17.36 | +0.58% | 6.25 | 4.40% |
| 2025-10-28 | 16.84 | 17.64 | 16.59 | 17.26 | +3.04% | 9.85 | 6.89% |
| 2025-10-27 | 16.35 | 16.84 | 16.29 | 16.75 | +3.46% | 7.33 | 5.34% |
| 2025-10-24 | 15.85 | 16.23 | 15.74 | 16.19 | +2.34% | 5.56 | 4.18% |
| 2025-10-23 | 16.47 | 16.48 | 15.44 | 15.82 | -4.41% | 6.80 | 5.22% |