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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 29.22 | 29.39 | 28.82 | 29.29 | +0.79% | 0.74 | 0.58% |
| 2025-11-19 | 29.11 | 29.46 | 29.01 | 29.06 | -0.85% | 0.55 | 0.43% |
| 2025-11-18 | 29.99 | 29.99 | 29.18 | 29.31 | -2.27% | 0.74 | 0.57% |
| 2025-11-17 | 29.80 | 29.99 | 29.29 | 29.99 | +0.71% | 0.68 | 0.53% |
| 2025-11-14 | 29.98 | 30.19 | 29.71 | 29.78 | -0.87% | 0.88 | 0.68% |
| 2025-11-13 | 30.10 | 30.24 | 29.50 | 30.04 | -0.20% | 0.74 | 0.57% |
| 2025-11-12 | 30.48 | 30.89 | 29.99 | 30.10 | -1.15% | 1.30 | 0.99% |
| 2025-11-11 | 30.11 | 30.75 | 30.06 | 30.45 | +1.20% | 1.17 | 0.88% |
| 2025-11-10 | 30.40 | 30.40 | 29.85 | 30.09 | -0.43% | 0.72 | 0.55% |
| 2025-11-07 | 30.74 | 30.80 | 30.16 | 30.22 | -1.66% | 1.05 | 0.79% |
| 2025-11-06 | 30.49 | 30.97 | 30.40 | 30.73 | +0.82% | 0.99 | 0.74% |
| 2025-11-05 | 30.24 | 30.73 | 30.11 | 30.48 | +0.10% | 1.06 | 0.80% |
| 2025-11-04 | 30.77 | 31.42 | 30.09 | 30.45 | -1.04% | 1.52 | 1.14% |
| 2025-11-03 | 31.94 | 32.10 | 30.35 | 30.77 | -3.63% | 2.10 | 1.56% |
| 2025-10-31 | 31.77 | 32.50 | 31.77 | 31.93 | 0.00% | 1.39 | 0.99% |
| 2025-10-30 | 32.52 | 32.67 | 31.83 | 31.93 | -1.60% | 1.36 | 0.97% |
| 2025-10-29 | 32.93 | 33.01 | 32.36 | 32.45 | -1.46% | 1.54 | 1.08% |
| 2025-10-28 | 32.96 | 33.74 | 32.63 | 32.93 | -3.77% | 2.42 | 1.68% |
| 2025-10-27 | 34.20 | 34.56 | 33.70 | 34.22 | +0.15% | 1.52 | 1.02% |
| 2025-10-24 | 33.44 | 34.45 | 33.37 | 34.17 | +2.18% | 1.60 | 1.08% |