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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 81.99 | 83.69 | 80.18 | 80.78 | -0.98% | 2.48 | 3.38% |
| 2025-07-21 | 81.30 | 82.37 | 80.71 | 81.58 | -0.75% | 1.58 | 2.16% |
| 2025-07-18 | 80.00 | 82.26 | 79.21 | 82.20 | +2.47% | 2.52 | 3.47% |
| 2025-07-17 | 78.01 | 80.86 | 77.00 | 80.22 | +2.78% | 2.07 | 2.90% |
| 2025-07-16 | 79.38 | 80.35 | 77.20 | 78.05 | -2.44% | 2.08 | 2.94% |
| 2025-07-15 | 78.20 | 81.80 | 78.20 | 80.00 | +1.48% | 2.60 | 3.60% |
| 2025-07-14 | 79.90 | 80.35 | 77.56 | 78.83 | -1.43% | 1.59 | 2.25% |
| 2025-07-11 | 78.16 | 80.94 | 77.44 | 79.97 | +2.62% | 1.71 | 2.38% |
| 2025-07-10 | 77.98 | 78.71 | 76.79 | 77.93 | -0.09% | 0.89 | 1.28% |
| 2025-07-09 | 79.39 | 79.39 | 77.51 | 78.00 | -1.78% | 1.48 | 2.11% |
| 2025-07-08 | 77.50 | 80.66 | 77.36 | 79.41 | +2.33% | 1.41 | 1.98% |
| 2025-07-07 | 79.37 | 79.60 | 77.00 | 77.60 | -2.32% | 1.20 | 1.71% |
| 2025-07-04 | 80.64 | 81.00 | 78.92 | 79.44 | -1.49% | 1.57 | 2.19% |
| 2025-07-03 | 78.70 | 81.58 | 78.70 | 80.64 | +2.73% | 1.92 | 2.65% |
| 2025-07-02 | 79.52 | 80.28 | 78.10 | 78.50 | -2.00% | 1.53 | 2.16% |
| 2025-07-01 | 79.95 | 81.19 | 78.80 | 80.10 | -0.81% | 1.93 | 2.69% |
| 2025-06-30 | 80.01 | 82.50 | 78.80 | 80.75 | +1.83% | 3.07 | 4.22% |
| 2025-06-27 | 78.87 | 82.10 | 77.70 | 79.30 | +1.86% | 3.34 | 4.61% |
| 2025-06-26 | 79.60 | 80.01 | 77.52 | 77.85 | -1.88% | 2.11 | 2.96% |
| 2025-06-25 | 80.10 | 80.12 | 77.83 | 79.34 | +0.58% | 1.89 | 2.66% |