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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 34.33 | 35.94 | 34.33 | 35.86 | +5.13% | 3.26 | 2.10% |
| 2025-08-19 | 33.91 | 34.34 | 33.10 | 34.11 | +0.62% | 2.05 | 1.39% |
| 2025-08-18 | 34.19 | 34.65 | 33.82 | 33.90 | -0.64% | 1.88 | 1.26% |
| 2025-08-15 | 33.67 | 34.47 | 33.45 | 34.12 | +0.38% | 1.24 | 0.84% |
| 2025-08-14 | 35.75 | 35.84 | 33.91 | 33.99 | -5.00% | 2.06 | 1.37% |
| 2025-08-13 | 34.26 | 36.36 | 34.26 | 35.78 | +4.68% | 2.33 | 1.51% |
| 2025-08-12 | 34.20 | 34.46 | 33.65 | 34.18 | -0.20% | 1.26 | 0.84% |
| 2025-08-11 | 34.21 | 34.75 | 33.60 | 34.25 | +0.09% | 1.92 | 1.29% |
| 2025-08-08 | 37.01 | 37.02 | 33.99 | 34.22 | -6.12% | 2.57 | 1.68% |
| 2025-08-07 | 35.44 | 37.13 | 34.90 | 36.45 | +2.85% | 2.20 | 1.41% |
| 2025-08-06 | 35.18 | 35.53 | 34.88 | 35.44 | +1.14% | 1.30 | 0.84% |
| 2025-08-05 | 35.77 | 35.80 | 34.80 | 35.04 | -1.99% | 1.62 | 1.06% |
| 2025-08-04 | 33.80 | 36.11 | 32.75 | 35.75 | +5.96% | 3.02 | 2.00% |
| 2025-08-01 | 33.25 | 34.30 | 32.90 | 33.74 | +2.30% | 1.99 | 1.35% |
| 2025-07-31 | 32.89 | 33.73 | 32.43 | 32.98 | +0.24% | 1.69 | 1.17% |
| 2025-07-30 | 33.79 | 33.79 | 32.53 | 32.90 | -2.69% | 1.77 | 1.23% |
| 2025-07-29 | 32.20 | 34.24 | 32.00 | 33.81 | +5.59% | 2.75 | 1.91% |
| 2025-07-28 | 30.50 | 32.78 | 29.90 | 32.02 | +5.26% | 2.66 | 1.91% |
| 2025-07-25 | 31.00 | 31.24 | 30.26 | 30.42 | -1.97% | 1.12 | 0.84% |
| 2025-07-24 | 31.18 | 31.45 | 30.70 | 31.03 | +0.49% | 1.19 | 0.88% |