沪光股份 sh.605333
22.07
-5.28%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 23.30 | 23.41 | 21.86 | 22.07 | -5.28% | 1.13 | 1.08% |
| 2026-05-22 | 23.17 | 23.55 | 22.84 | 23.30 | +0.65% | 0.67 | 0.62% |
| 2026-05-21 | 22.90 | 23.78 | 22.90 | 23.15 | +0.87% | 0.88 | 0.81% |
| 2026-05-20 | 23.15 | 23.40 | 22.65 | 22.95 | -2.05% | 0.68 | 0.64% |
| 2026-05-19 | 23.40 | 23.78 | 23.20 | 23.43 | +0.56% | 0.42 | 0.39% |
| 2026-05-18 | 23.75 | 23.89 | 22.92 | 23.30 | -1.85% | 0.90 | 0.83% |
| 2026-05-15 | 23.12 | 24.47 | 22.94 | 23.74 | +2.77% | 0.97 | 0.87% |
| 2026-05-14 | 23.95 | 23.95 | 23.10 | 23.10 | -3.19% | 0.76 | 0.70% |
| 2026-05-13 | 23.90 | 23.91 | 23.61 | 23.86 | +0.21% | 0.43 | 0.39% |
| 2026-05-12 | 24.01 | 24.44 | 23.68 | 23.81 | -1.90% | 0.50 | 0.45% |
| 2026-05-11 | 24.48 | 24.63 | 24.21 | 24.27 | -1.46% | 0.65 | 0.58% |
| 2026-05-08 | 24.28 | 24.88 | 24.08 | 24.63 | +1.61% | 0.80 | 0.70% |
| 2026-05-07 | 23.48 | 24.47 | 23.31 | 24.24 | +3.41% | 0.85 | 0.76% |
| 2026-05-06 | 22.96 | 23.95 | 22.96 | 23.44 | +3.03% | 0.81 | 0.74% |
| 2026-04-30 | 22.77 | 22.92 | 22.60 | 22.75 | -0.09% | 0.40 | 0.38% |
| 2026-04-29 | 22.86 | 23.19 | 22.51 | 22.77 | -0.44% | 0.55 | 0.52% |
| 2026-04-28 | 23.76 | 23.76 | 22.75 | 22.87 | -3.71% | 0.73 | 0.68% |
| 2026-04-27 | 23.81 | 23.89 | 23.38 | 23.75 | -0.29% | 0.63 | 0.58% |
| 2026-04-24 | 25.00 | 25.00 | 23.63 | 23.82 | -9.29% | 1.90 | 1.71% |
| 2026-04-23 | 26.48 | 26.58 | 26.20 | 26.26 | -0.83% | 0.55 | 0.45% |