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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 27.35 | 27.55 | 27.08 | 27.44 | +0.37% | 0.89 | 0.74% |
| 2025-06-24 | 26.66 | 27.87 | 26.66 | 27.34 | +3.36% | 1.42 | 1.18% |
| 2025-06-23 | 26.37 | 26.60 | 26.11 | 26.45 | +0.34% | 0.43 | 0.38% |
| 2025-06-20 | 26.72 | 26.80 | 26.33 | 26.36 | -1.35% | 0.43 | 0.37% |
| 2025-06-19 | 26.80 | 27.28 | 26.55 | 26.72 | -0.34% | 0.54 | 0.46% |
| 2025-06-18 | 26.38 | 26.91 | 26.17 | 26.81 | +1.51% | 0.62 | 0.53% |
| 2025-06-17 | 27.22 | 27.23 | 26.36 | 26.41 | -2.73% | 0.83 | 0.71% |
| 2025-06-16 | 27.11 | 27.20 | 26.76 | 27.15 | -0.40% | 0.47 | 0.40% |
| 2025-06-13 | 27.57 | 27.85 | 27.25 | 27.26 | -1.41% | 0.75 | 0.62% |
| 2025-06-12 | 27.76 | 28.09 | 27.42 | 27.65 | -0.54% | 0.63 | 0.52% |
| 2025-06-11 | 28.51 | 28.51 | 27.68 | 27.80 | -0.21% | 1.38 | 1.11% |
| 2025-06-10 | 27.57 | 27.87 | 27.11 | 27.86 | +1.04% | 0.96 | 0.79% |
| 2025-06-09 | 27.52 | 27.75 | 27.35 | 27.57 | +0.51% | 0.65 | 0.53% |
| 2025-06-06 | 27.88 | 27.92 | 27.39 | 27.43 | -1.67% | 1.14 | 0.94% |
| 2025-06-05 | 28.27 | 28.28 | 27.77 | 27.90 | -0.67% | 1.00 | 0.82% |
| 2025-06-04 | 28.37 | 28.38 | 27.94 | 28.09 | -1.05% | 0.80 | 0.64% |
| 2025-06-03 | 27.67 | 28.65 | 27.50 | 28.39 | +0.32% | 1.53 | 1.24% |
| 2025-05-30 | 29.31 | 29.36 | 28.20 | 28.30 | -2.53% | 1.06 | 0.84% |
| 2025-05-29 | 28.66 | 29.93 | 28.66 | 29.03 | +2.34% | 1.90 | 1.47% |
| 2025-05-28 | 29.16 | 29.41 | 28.27 | 28.37 | -2.39% | 0.99 | 0.78% |