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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 36.05 | 36.59 | 35.44 | 35.64 | -0.70% | 2.27 | 1.45% |
| 2025-09-16 | 34.82 | 35.95 | 34.30 | 35.89 | +2.98% | 3.18 | 2.06% |
| 2025-09-15 | 35.00 | 35.95 | 34.50 | 34.85 | +0.20% | 3.74 | 2.42% |
| 2025-09-12 | 33.50 | 35.30 | 33.38 | 34.78 | +4.38% | 3.85 | 2.53% |
| 2025-09-11 | 32.17 | 33.57 | 32.02 | 33.32 | +3.09% | 1.86 | 1.29% |
| 2025-09-10 | 32.55 | 33.00 | 32.25 | 32.32 | -0.65% | 0.84 | 0.59% |
| 2025-09-09 | 32.82 | 33.00 | 32.41 | 32.53 | -1.00% | 0.89 | 0.63% |
| 2025-09-08 | 32.93 | 33.69 | 32.50 | 32.86 | +0.18% | 1.31 | 0.91% |
| 2025-09-05 | 31.52 | 32.99 | 31.35 | 32.80 | +4.09% | 1.34 | 0.95% |
| 2025-09-04 | 32.05 | 32.36 | 31.01 | 31.51 | -1.68% | 1.15 | 0.83% |
| 2025-09-03 | 32.50 | 32.92 | 31.90 | 32.05 | -1.57% | 0.90 | 0.64% |
| 2025-09-02 | 33.00 | 33.06 | 32.00 | 32.56 | -1.36% | 1.34 | 0.95% |
| 2025-09-01 | 33.03 | 33.50 | 32.83 | 33.01 | -0.87% | 1.34 | 0.93% |
| 2025-08-29 | 33.17 | 33.66 | 32.90 | 33.30 | +0.36% | 1.17 | 0.80% |
| 2025-08-28 | 32.80 | 33.49 | 32.11 | 33.18 | -0.45% | 2.11 | 1.47% |
| 2025-08-27 | 34.71 | 34.92 | 33.21 | 33.33 | -3.95% | 2.32 | 1.55% |
| 2025-08-26 | 34.26 | 35.12 | 34.17 | 34.70 | +0.96% | 1.74 | 1.14% |
| 2025-08-25 | 34.88 | 35.18 | 33.88 | 34.37 | -1.29% | 2.78 | 1.84% |
| 2025-08-22 | 35.40 | 35.96 | 34.37 | 34.82 | -4.81% | 4.30 | 2.80% |
| 2025-08-21 | 36.98 | 37.65 | 35.79 | 36.58 | +2.01% | 3.78 | 2.36% |