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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 33.97 | 33.97 | 32.99 | 33.44 | -1.07% | 0.91 | 0.63% |
| 2025-10-22 | 33.89 | 34.24 | 33.48 | 33.80 | -0.44% | 0.78 | 0.53% |
| 2025-10-21 | 34.50 | 34.90 | 33.64 | 33.95 | -0.85% | 1.87 | 1.26% |
| 2025-10-20 | 34.98 | 35.37 | 33.88 | 34.24 | -0.78% | 2.07 | 1.37% |
| 2025-10-17 | 35.56 | 35.60 | 34.46 | 34.51 | -2.95% | 1.24 | 0.81% |
| 2025-10-16 | 36.36 | 36.71 | 35.42 | 35.56 | -2.60% | 1.11 | 0.71% |
| 2025-10-15 | 35.99 | 36.58 | 35.07 | 36.51 | +2.56% | 1.19 | 0.76% |
| 2025-10-14 | 36.50 | 36.78 | 35.40 | 35.60 | -1.77% | 1.55 | 0.99% |
| 2025-10-13 | 36.86 | 36.89 | 35.20 | 36.24 | -4.30% | 1.88 | 1.19% |
| 2025-10-10 | 36.50 | 38.48 | 36.45 | 37.87 | +3.22% | 2.62 | 1.59% |
| 2025-10-09 | 37.20 | 37.50 | 36.00 | 36.69 | -2.47% | 1.93 | 1.21% |
| 2025-09-30 | 37.99 | 38.48 | 37.21 | 37.62 | -1.47% | 1.65 | 1.00% |
| 2025-09-29 | 36.93 | 38.43 | 36.72 | 38.18 | +3.36% | 2.53 | 1.53% |
| 2025-09-26 | 38.33 | 38.33 | 36.81 | 36.94 | -3.60% | 2.61 | 1.60% |
| 2025-09-25 | 38.30 | 38.78 | 37.69 | 38.32 | +0.05% | 2.52 | 1.51% |
| 2025-09-24 | 39.23 | 39.68 | 38.00 | 38.30 | -2.47% | 4.65 | 2.76% |
| 2025-09-23 | 36.24 | 39.88 | 36.05 | 39.27 | +8.33% | 7.19 | 4.20% |
| 2025-09-22 | 35.23 | 36.30 | 35.18 | 36.25 | +4.14% | 2.41 | 1.54% |
| 2025-09-19 | 34.98 | 35.26 | 34.55 | 34.81 | -0.97% | 1.09 | 0.72% |
| 2025-09-18 | 35.64 | 35.82 | 34.50 | 35.15 | -1.37% | 2.02 | 1.31% |