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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.28 | 25.50 | 24.38 | 24.89 | +0.48% | 0.44 | 0.40% |
| 2026-03-23 | 24.90 | 25.81 | 24.57 | 24.77 | -1.78% | 0.79 | 0.72% |
| 2026-03-20 | 25.98 | 26.20 | 25.20 | 25.22 | -3.00% | 0.58 | 0.52% |
| 2026-03-19 | 26.50 | 26.50 | 25.85 | 26.00 | -2.00% | 0.49 | 0.43% |
| 2026-03-18 | 26.70 | 26.79 | 26.27 | 26.53 | -0.26% | 0.44 | 0.38% |
| 2026-03-17 | 27.09 | 27.12 | 26.51 | 26.60 | -1.04% | 0.37 | 0.31% |
| 2026-03-16 | 26.87 | 26.94 | 26.51 | 26.88 | +0.04% | 0.47 | 0.41% |
| 2026-03-13 | 26.97 | 27.07 | 26.77 | 26.87 | -0.48% | 0.34 | 0.29% |
| 2026-03-12 | 27.22 | 27.22 | 26.78 | 27.00 | -0.66% | 0.42 | 0.36% |
| 2026-03-11 | 27.28 | 27.35 | 27.12 | 27.18 | -0.18% | 0.41 | 0.35% |
| 2026-03-10 | 26.95 | 27.25 | 26.91 | 27.23 | +2.10% | 0.50 | 0.42% |
| 2026-03-09 | 27.02 | 27.02 | 26.29 | 26.67 | -1.98% | 0.56 | 0.48% |
| 2026-03-06 | 26.79 | 27.34 | 26.61 | 27.21 | +1.45% | 0.41 | 0.34% |
| 2026-03-05 | 27.03 | 27.11 | 26.68 | 26.82 | +0.56% | 0.54 | 0.46% |
| 2026-03-04 | 26.85 | 27.10 | 26.57 | 26.67 | -0.97% | 0.63 | 0.54% |
| 2026-03-03 | 27.75 | 28.09 | 26.80 | 26.93 | -2.88% | 1.10 | 0.93% |
| 2026-03-02 | 29.00 | 29.17 | 27.68 | 27.73 | -5.39% | 1.97 | 1.60% |
| 2026-02-27 | 29.55 | 29.60 | 29.24 | 29.31 | -0.98% | 1.08 | 0.85% |
| 2026-02-26 | 29.74 | 29.86 | 29.51 | 29.60 | -0.47% | 0.68 | 0.52% |
| 2026-02-25 | 29.85 | 29.94 | 29.56 | 29.74 | -0.30% | 0.99 | 0.76% |