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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 66.00 | 69.38 | 65.95 | 69.29 | +4.84% | 1.64 | 2.68% |
| 2025-05-23 | 65.91 | 68.68 | 65.51 | 66.09 | +0.27% | 1.50 | 2.47% |
| 2025-05-22 | 67.00 | 68.20 | 65.81 | 65.91 | -2.09% | 1.04 | 1.72% |
| 2025-05-21 | 68.30 | 68.35 | 66.71 | 67.32 | -1.72% | 0.91 | 1.49% |
| 2025-05-20 | 67.78 | 69.00 | 67.38 | 68.50 | +0.76% | 0.98 | 1.59% |
| 2025-05-19 | 68.73 | 68.93 | 66.80 | 67.98 | -1.11% | 1.03 | 1.69% |
| 2025-05-16 | 67.17 | 70.19 | 67.17 | 68.74 | +2.14% | 1.45 | 2.33% |
| 2025-05-15 | 69.21 | 69.49 | 67.05 | 67.30 | -3.35% | 1.14 | 1.86% |
| 2025-05-14 | 71.81 | 72.20 | 69.31 | 69.63 | -3.06% | 1.54 | 2.43% |
| 2025-05-13 | 70.36 | 72.10 | 68.41 | 71.83 | +2.47% | 2.34 | 3.70% |
| 2025-05-12 | 71.08 | 72.06 | 69.43 | 70.10 | +0.06% | 1.79 | 2.81% |
| 2025-05-09 | 70.59 | 71.50 | 69.00 | 70.06 | +0.17% | 2.24 | 3.53% |
| 2025-05-08 | 67.28 | 71.11 | 67.00 | 69.94 | +2.93% | 1.79 | 2.85% |
| 2025-05-07 | 68.58 | 69.65 | 66.90 | 67.95 | +0.27% | 1.75 | 2.82% |
| 2025-05-06 | 65.80 | 68.60 | 65.30 | 67.77 | +4.83% | 1.87 | 3.07% |