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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 29.54 | 30.08 | 29.25 | 29.83 | +2.09% | 0.99 | 0.76% |
| 2026-02-13 | 29.32 | 29.58 | 29.13 | 29.22 | -0.27% | 0.57 | 0.45% |
| 2026-02-12 | 29.14 | 29.63 | 28.94 | 29.30 | +0.58% | 0.68 | 0.53% |
| 2026-02-11 | 29.28 | 29.48 | 29.09 | 29.13 | -0.58% | 0.46 | 0.36% |
| 2026-02-10 | 29.30 | 29.44 | 29.20 | 29.30 | -0.03% | 0.46 | 0.36% |
| 2026-02-09 | 29.36 | 29.36 | 29.13 | 29.31 | +0.65% | 0.45 | 0.35% |
| 2026-02-06 | 29.02 | 29.40 | 28.85 | 29.12 | -0.17% | 0.44 | 0.34% |
| 2026-02-05 | 29.23 | 29.48 | 29.02 | 29.17 | -0.44% | 0.43 | 0.34% |
| 2026-02-04 | 29.30 | 29.37 | 29.08 | 29.30 | -0.07% | 0.52 | 0.41% |
| 2026-02-03 | 28.98 | 29.35 | 28.87 | 29.32 | +1.35% | 0.57 | 0.45% |
| 2026-02-02 | 29.10 | 29.36 | 28.84 | 28.93 | -0.62% | 0.72 | 0.56% |
| 2026-01-30 | 28.74 | 29.17 | 28.50 | 29.11 | +1.29% | 0.79 | 0.63% |
| 2026-01-29 | 29.30 | 29.41 | 28.66 | 28.74 | -1.68% | 1.28 | 1.01% |
| 2026-01-28 | 29.65 | 29.77 | 29.10 | 29.23 | -1.35% | 0.93 | 0.73% |
| 2026-01-27 | 30.21 | 30.47 | 29.12 | 29.63 | -2.47% | 1.36 | 1.05% |
| 2026-01-26 | 31.09 | 31.19 | 30.11 | 30.38 | -2.25% | 1.68 | 1.26% |
| 2026-01-23 | 30.91 | 31.15 | 30.50 | 31.08 | +0.26% | 1.81 | 1.35% |
| 2026-01-22 | 31.24 | 31.48 | 30.85 | 31.00 | -0.86% | 1.18 | 0.87% |
| 2026-01-21 | 31.14 | 31.46 | 31.00 | 31.27 | -0.06% | 0.93 | 0.68% |
| 2026-01-20 | 31.70 | 31.90 | 31.11 | 31.29 | -1.17% | 1.06 | 0.77% |