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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 80.00 | 80.30 | 77.61 | 78.88 | -0.01% | 2.33 | 3.27% |
| 2025-06-23 | 72.66 | 79.79 | 72.50 | 78.89 | +7.68% | 4.29 | 6.19% |
| 2025-06-20 | 73.00 | 74.70 | 71.51 | 73.26 | +0.51% | 1.48 | 2.24% |
| 2025-06-19 | 74.90 | 75.63 | 72.20 | 72.89 | -3.12% | 1.61 | 2.42% |
| 2025-06-18 | 73.78 | 75.33 | 72.41 | 75.24 | +1.77% | 1.96 | 2.93% |
| 2025-06-17 | 75.70 | 76.28 | 73.49 | 73.93 | -2.45% | 1.84 | 2.74% |
| 2025-06-16 | 69.50 | 75.88 | 69.20 | 75.79 | +8.69% | 4.06 | 6.09% |
| 2025-06-13 | 71.29 | 72.11 | 69.30 | 69.73 | -3.14% | 2.16 | 3.40% |
| 2025-06-12 | 73.19 | 75.30 | 71.00 | 71.99 | -1.53% | 2.43 | 3.68% |
| 2025-06-11 | 73.90 | 74.48 | 72.72 | 73.11 | -1.07% | 1.21 | 1.82% |
| 2025-06-10 | 75.61 | 75.99 | 72.86 | 73.90 | -2.38% | 2.01 | 3.00% |
| 2025-06-09 | 75.25 | 77.87 | 75.09 | 75.70 | +0.09% | 2.52 | 3.65% |
| 2025-06-06 | 74.70 | 75.88 | 74.01 | 75.63 | +0.44% | 2.34 | 3.46% |
| 2025-06-05 | 70.71 | 75.88 | 69.93 | 75.30 | +6.55% | 3.70 | 5.60% |
| 2025-06-04 | 68.20 | 72.40 | 68.19 | 70.67 | +3.85% | 2.48 | 3.87% |
| 2025-06-03 | 67.65 | 69.27 | 67.40 | 68.05 | -0.56% | 1.08 | 1.76% |
| 2025-05-30 | 70.39 | 70.98 | 67.68 | 68.43 | -3.42% | 1.74 | 2.80% |
| 2025-05-29 | 70.45 | 72.64 | 70.40 | 70.85 | -0.21% | 2.15 | 3.33% |
| 2025-05-28 | 69.36 | 72.80 | 69.00 | 71.00 | +2.22% | 2.47 | 3.84% |
| 2025-05-27 | 68.50 | 71.94 | 66.67 | 69.46 | +0.25% | 2.98 | 4.77% |