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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.82 | 16.99 | 16.51 | 16.55 | -1.55% | 6.27 | 4.53% |
| 2025-10-21 | 16.68 | 16.89 | 16.50 | 16.81 | +0.06% | 4.96 | 3.57% |
| 2025-10-20 | 16.98 | 17.21 | 16.66 | 16.80 | +0.72% | 4.38 | 3.12% |
| 2025-10-17 | 17.96 | 17.97 | 16.60 | 16.68 | -7.23% | 8.04 | 5.71% |
| 2025-10-16 | 18.66 | 18.80 | 17.80 | 17.98 | -4.51% | 8.26 | 5.49% |
| 2025-10-15 | 18.89 | 19.16 | 18.30 | 18.83 | -1.72% | 9.82 | 6.37% |
| 2025-10-14 | 21.25 | 21.39 | 19.00 | 19.16 | -8.19% | 20.51 | 12.31% |
| 2025-10-13 | 18.05 | 20.87 | 18.05 | 20.87 | +10.02% | 19.09 | 11.55% |
| 2025-10-10 | 18.73 | 19.39 | 18.59 | 18.97 | +2.93% | 17.92 | 11.38% |
| 2025-10-09 | 17.50 | 18.43 | 17.46 | 18.43 | +10.03% | 13.78 | 9.14% |
| 2025-09-30 | 16.80 | 17.09 | 16.72 | 16.75 | +0.42% | 3.36 | 2.40% |
| 2025-09-29 | 16.75 | 16.85 | 16.51 | 16.68 | -1.88% | 3.90 | 2.83% |
| 2025-09-26 | 17.60 | 17.93 | 17.00 | 17.00 | -4.44% | 5.90 | 4.12% |
| 2025-09-25 | 17.10 | 18.10 | 17.10 | 17.79 | +5.33% | 10.20 | 6.97% |
| 2025-09-24 | 16.84 | 16.98 | 16.56 | 16.89 | +0.30% | 4.30 | 3.09% |
| 2025-09-23 | 17.25 | 17.35 | 16.11 | 16.84 | -2.26% | 6.61 | 4.79% |
| 2025-09-22 | 17.20 | 17.31 | 16.59 | 17.23 | -0.17% | 7.50 | 5.35% |
| 2025-09-19 | 17.70 | 18.09 | 17.15 | 17.26 | -1.71% | 6.45 | 4.43% |
| 2025-09-18 | 18.06 | 18.35 | 17.37 | 17.56 | -2.77% | 9.15 | 6.18% |
| 2025-09-17 | 17.96 | 18.57 | 17.81 | 18.06 | -0.11% | 9.18 | 6.08% |