炬光科技 sh.688167
466.97
+1.41%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 466.60 | 483.10 | 461.00 | 466.97 | +1.41% | 25.96 | 6.14% |
| 2026-05-21 | 510.00 | 515.00 | 457.00 | 460.48 | -5.29% | 37.27 | 8.44% |
| 2026-05-20 | 474.35 | 492.00 | 456.00 | 486.21 | +2.00% | 26.48 | 6.22% |
| 2026-05-19 | 488.37 | 495.80 | 446.00 | 476.66 | -3.88% | 29.01 | 6.88% |
| 2026-05-18 | 508.22 | 521.88 | 485.11 | 495.88 | -3.52% | 31.66 | 7.02% |
| 2026-05-15 | 520.00 | 530.00 | 478.37 | 513.97 | +1.98% | 34.74 | 7.62% |
| 2026-05-14 | 526.88 | 549.00 | 501.00 | 503.98 | -2.46% | 41.20 | 8.73% |
| 2026-05-13 | 461.11 | 524.20 | 461.11 | 516.70 | +8.78% | 41.60 | 9.15% |
| 2026-05-12 | 488.10 | 491.23 | 455.40 | 475.00 | -0.65% | 30.91 | 7.30% |
| 2026-05-11 | 460.08 | 496.00 | 455.00 | 478.10 | +10.00% | 42.65 | 10.02% |
| 2026-05-08 | 430.00 | 436.98 | 402.35 | 434.64 | +2.91% | 38.35 | 10.05% |
| 2026-05-07 | 352.00 | 422.35 | 348.18 | 422.35 | +20.00% | 35.82 | 10.08% |
| 2026-05-06 | 365.13 | 370.00 | 348.00 | 351.96 | -1.68% | 20.09 | 6.27% |
| 2026-04-30 | 354.00 | 361.79 | 349.02 | 357.98 | +2.46% | 13.57 | 4.24% |
| 2026-04-29 | 355.36 | 363.80 | 340.00 | 349.40 | -4.59% | 16.64 | 5.28% |
| 2026-04-28 | 366.00 | 376.96 | 360.30 | 366.19 | +1.47% | 17.18 | 5.21% |
| 2026-04-27 | 348.00 | 361.00 | 338.38 | 360.90 | +2.53% | 16.39 | 5.19% |
| 2026-04-24 | 358.01 | 369.19 | 341.36 | 352.00 | -1.95% | 19.91 | 6.26% |
| 2026-04-23 | 395.00 | 408.83 | 358.00 | 359.00 | -8.65% | 27.51 | 8.18% |
| 2026-04-22 | 368.00 | 401.89 | 365.00 | 393.00 | +4.63% | 24.04 | 6.94% |