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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.95 | 18.11 | 17.32 | 18.08 | +0.44% | 7.76 | 5.26% |
| 2025-09-15 | 18.19 | 18.39 | 17.63 | 18.00 | -0.99% | 8.59 | 5.77% |
| 2025-09-12 | 17.65 | 18.70 | 17.51 | 18.18 | +5.51% | 15.03 | 10.02% |
| 2025-09-11 | 16.75 | 17.49 | 16.51 | 17.23 | +2.56% | 8.13 | 5.72% |
| 2025-09-10 | 16.93 | 17.56 | 16.71 | 16.80 | -1.93% | 6.54 | 4.62% |
| 2025-09-09 | 18.10 | 18.12 | 16.76 | 17.13 | -5.41% | 9.25 | 6.42% |
| 2025-09-08 | 17.74 | 18.37 | 17.53 | 18.11 | +2.32% | 10.85 | 7.31% |
| 2025-09-05 | 17.76 | 17.90 | 17.11 | 17.70 | +1.43% | 8.99 | 6.19% |
| 2025-09-04 | 18.66 | 19.09 | 17.01 | 17.45 | -6.63% | 12.90 | 8.66% |
| 2025-09-03 | 19.50 | 19.90 | 18.60 | 18.69 | -2.76% | 14.67 | 9.23% |
| 2025-09-02 | 19.95 | 21.55 | 18.99 | 19.22 | -2.34% | 24.98 | 14.96% |
| 2025-09-01 | 19.00 | 19.68 | 18.70 | 19.68 | +10.01% | 12.57 | 7.77% |
| 2025-08-29 | 17.71 | 18.00 | 17.28 | 17.89 | +1.02% | 10.78 | 7.34% |
| 2025-08-28 | 17.40 | 18.20 | 16.89 | 17.71 | +1.20% | 20.20 | 13.78% |
| 2025-08-27 | 16.50 | 17.88 | 16.46 | 17.50 | +7.69% | 18.50 | 12.59% |
| 2025-08-26 | 16.56 | 16.70 | 16.20 | 16.25 | -2.11% | 7.48 | 5.52% |
| 2025-08-25 | 16.99 | 17.50 | 16.45 | 16.60 | +0.18% | 16.60 | 11.88% |
| 2025-08-22 | 15.36 | 16.57 | 15.28 | 16.57 | +10.03% | 14.12 | 10.55% |
| 2025-08-21 | 15.18 | 15.44 | 14.85 | 15.06 | -1.31% | 9.31 | 7.43% |
| 2025-08-20 | 16.65 | 16.65 | 15.26 | 15.26 | -9.97% | 14.55 | 11.33% |