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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 118.00 | 122.58 | 114.02 | 118.97 | +3.83% | 9.67 | 9.03% |
| 2025-08-18 | 99.82 | 118.98 | 99.50 | 114.58 | +15.10% | 9.62 | 9.76% |
| 2025-08-15 | 97.00 | 100.99 | 96.68 | 99.55 | +2.78% | 4.15 | 4.67% |
| 2025-08-14 | 101.83 | 101.83 | 96.60 | 96.86 | -3.33% | 4.64 | 5.23% |
| 2025-08-13 | 106.00 | 106.50 | 99.00 | 100.20 | -3.65% | 6.32 | 6.95% |
| 2025-08-12 | 98.95 | 104.90 | 97.50 | 104.00 | +3.65% | 6.86 | 7.54% |
| 2025-08-11 | 98.12 | 101.98 | 95.10 | 100.34 | -1.22% | 6.57 | 7.43% |
| 2025-08-08 | 102.57 | 106.50 | 100.15 | 101.58 | -1.95% | 7.50 | 8.07% |
| 2025-08-07 | 100.97 | 104.50 | 98.18 | 103.60 | +3.59% | 9.55 | 10.51% |
| 2025-08-06 | 89.99 | 103.27 | 89.50 | 100.01 | +16.21% | 10.88 | 12.45% |
| 2025-08-05 | 85.60 | 87.60 | 84.50 | 86.06 | +0.80% | 2.33 | 3.01% |
| 2025-08-04 | 82.69 | 86.62 | 82.50 | 85.38 | +2.36% | 1.92 | 2.53% |
| 2025-08-01 | 84.66 | 85.86 | 83.05 | 83.41 | -2.55% | 2.43 | 3.21% |
| 2025-07-31 | 84.09 | 87.99 | 83.83 | 85.59 | +1.36% | 3.33 | 4.31% |
| 2025-07-30 | 86.59 | 87.30 | 83.98 | 84.44 | -2.93% | 2.72 | 3.54% |
| 2025-07-29 | 82.80 | 88.49 | 82.05 | 86.99 | +4.87% | 5.08 | 6.53% |
| 2025-07-28 | 82.80 | 83.51 | 80.80 | 82.95 | +0.89% | 2.48 | 3.36% |
| 2025-07-25 | 79.60 | 82.99 | 79.15 | 82.22 | +3.41% | 3.46 | 4.73% |
| 2025-07-24 | 80.00 | 81.29 | 79.30 | 79.51 | +0.09% | 2.07 | 2.87% |
| 2025-07-23 | 80.55 | 80.88 | 79.20 | 79.44 | -1.66% | 1.46 | 2.03% |