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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 29.56 | 29.56 | 28.56 | 29.06 | -2.30% | 1.77 | 1.38% |
| 2025-05-26 | 29.97 | 30.25 | 29.07 | 29.74 | -1.06% | 2.27 | 1.74% |
| 2025-05-23 | 28.33 | 30.75 | 27.83 | 30.06 | +5.98% | 4.86 | 3.72% |
| 2025-05-22 | 27.59 | 28.76 | 27.29 | 28.37 | +2.84% | 2.12 | 1.71% |
| 2025-05-21 | 27.65 | 27.81 | 27.24 | 27.58 | 0.00% | 0.83 | 0.69% |
| 2025-05-20 | 27.53 | 27.87 | 27.25 | 27.58 | +0.18% | 0.94 | 0.78% |
| 2025-05-19 | 27.92 | 28.02 | 27.27 | 27.53 | -1.25% | 1.21 | 1.00% |
| 2025-05-16 | 28.07 | 28.74 | 27.77 | 27.88 | -1.09% | 1.68 | 1.36% |
| 2025-05-15 | 28.98 | 29.13 | 28.15 | 28.19 | -3.40% | 1.31 | 1.05% |
| 2025-05-14 | 29.31 | 29.61 | 28.97 | 29.18 | -1.01% | 1.38 | 1.07% |
| 2025-05-13 | 29.74 | 30.33 | 29.46 | 29.48 | +0.37% | 2.34 | 1.78% |
| 2025-05-12 | 29.20 | 29.56 | 29.02 | 29.37 | +2.07% | 1.23 | 0.95% |
| 2025-05-09 | 29.72 | 29.72 | 28.69 | 28.77 | -3.17% | 1.28 | 1.01% |
| 2025-05-08 | 29.33 | 30.38 | 29.12 | 29.71 | +1.18% | 1.43 | 1.08% |
| 2025-05-07 | 30.15 | 30.87 | 28.97 | 29.37 | -2.53% | 2.06 | 1.58% |
| 2025-05-06 | 30.04 | 30.33 | 29.75 | 30.13 | +1.27% | 1.72 | 1.30% |