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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 32.01 | 32.35 | 30.80 | 30.88 | -4.98% | 2.02 | 1.48% |
| 2025-07-22 | 30.12 | 32.51 | 30.00 | 32.50 | +7.94% | 3.49 | 2.52% |
| 2025-07-21 | 30.11 | 30.54 | 29.63 | 30.11 | +0.43% | 1.09 | 0.83% |
| 2025-07-18 | 30.22 | 30.34 | 29.69 | 29.98 | -0.46% | 1.11 | 0.85% |
| 2025-07-17 | 29.60 | 30.48 | 29.41 | 30.12 | +1.52% | 1.87 | 1.43% |
| 2025-07-16 | 28.98 | 29.69 | 28.70 | 29.67 | +2.38% | 1.61 | 1.26% |
| 2025-07-15 | 28.11 | 29.14 | 28.11 | 28.98 | +2.08% | 1.29 | 1.03% |
| 2025-07-14 | 29.10 | 29.11 | 28.18 | 28.39 | -1.83% | 0.91 | 0.73% |
| 2025-07-11 | 28.57 | 29.01 | 28.48 | 28.92 | +0.63% | 1.02 | 0.81% |
| 2025-07-10 | 28.00 | 29.03 | 28.00 | 28.74 | -0.48% | 1.51 | 1.20% |
| 2025-07-09 | 27.90 | 29.50 | 27.90 | 28.88 | +5.21% | 3.56 | 2.81% |
| 2025-07-08 | 26.52 | 27.45 | 26.52 | 27.45 | +3.00% | 0.97 | 0.82% |
| 2025-07-07 | 26.90 | 27.00 | 26.55 | 26.65 | -1.73% | 0.64 | 0.55% |
| 2025-07-04 | 27.22 | 27.37 | 26.81 | 27.12 | +0.07% | 0.64 | 0.54% |
| 2025-07-03 | 27.00 | 27.32 | 26.85 | 27.10 | +0.93% | 0.63 | 0.53% |
| 2025-07-02 | 27.28 | 27.28 | 26.82 | 26.85 | -1.54% | 0.62 | 0.53% |
| 2025-07-01 | 27.40 | 27.42 | 27.11 | 27.27 | -0.66% | 0.62 | 0.52% |
| 2025-06-30 | 27.31 | 27.50 | 27.11 | 27.45 | +0.55% | 0.77 | 0.65% |
| 2025-06-27 | 27.80 | 27.90 | 27.20 | 27.30 | +0.70% | 0.77 | 0.64% |
| 2025-06-26 | 27.49 | 27.49 | 27.02 | 27.11 | -1.20% | 0.69 | 0.58% |