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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 29.74 | 29.89 | 28.89 | 29.16 | -2.64% | 0.79 | 0.62% |
| 2025-12-17 | 29.58 | 30.00 | 29.31 | 29.95 | +0.84% | 0.83 | 0.64% |
| 2025-12-16 | 29.50 | 30.15 | 28.81 | 29.70 | +1.99% | 1.24 | 0.96% |
| 2025-12-15 | 29.50 | 29.63 | 29.12 | 29.12 | -1.59% | 0.46 | 0.36% |
| 2025-12-12 | 29.60 | 29.80 | 29.40 | 29.59 | +0.14% | 0.48 | 0.37% |
| 2025-12-11 | 30.17 | 30.35 | 29.53 | 29.55 | -2.25% | 0.79 | 0.61% |
| 2025-12-10 | 30.88 | 30.88 | 30.00 | 30.23 | -0.85% | 0.57 | 0.43% |
| 2025-12-09 | 30.54 | 30.88 | 30.30 | 30.49 | -0.59% | 0.74 | 0.56% |
| 2025-12-08 | 31.08 | 31.13 | 30.60 | 30.67 | -1.38% | 0.96 | 0.72% |
| 2025-12-05 | 30.81 | 31.19 | 30.33 | 31.10 | +0.61% | 0.83 | 0.61% |
| 2025-12-04 | 31.00 | 31.24 | 30.63 | 30.91 | +0.62% | 0.69 | 0.51% |
| 2025-12-03 | 30.81 | 31.25 | 30.42 | 30.72 | -0.29% | 1.32 | 0.98% |
| 2025-12-02 | 31.30 | 32.17 | 30.60 | 30.81 | -1.57% | 2.40 | 1.76% |
| 2025-12-01 | 29.55 | 31.31 | 29.35 | 31.30 | +6.83% | 2.81 | 2.11% |
| 2025-11-28 | 28.70 | 29.50 | 28.42 | 29.30 | +2.63% | 1.03 | 0.81% |
| 2025-11-27 | 28.25 | 28.80 | 28.25 | 28.55 | +0.60% | 0.58 | 0.47% |
| 2025-11-26 | 28.85 | 29.00 | 28.30 | 28.38 | -1.46% | 0.76 | 0.60% |
| 2025-11-25 | 28.88 | 29.09 | 28.67 | 28.80 | +0.52% | 0.51 | 0.40% |
| 2025-11-24 | 28.72 | 28.83 | 28.27 | 28.65 | +0.53% | 0.53 | 0.42% |
| 2025-11-21 | 29.29 | 29.29 | 28.48 | 28.50 | -2.70% | 0.72 | 0.57% |