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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 371.83 | 381.21 | 366.33 | 375.60 | -0.87% | 14.98 | 4.46% |
| 2026-04-20 | 393.72 | 395.95 | 369.98 | 378.88 | -2.58% | 23.71 | 6.97% |
| 2026-04-17 | 400.00 | 418.00 | 376.94 | 388.93 | -1.79% | 31.95 | 9.05% |
| 2026-04-16 | 379.00 | 400.98 | 375.01 | 396.00 | +4.22% | 18.88 | 5.41% |
| 2026-04-15 | 380.93 | 399.99 | 366.04 | 379.98 | -2.16% | 27.80 | 8.14% |
| 2026-04-14 | 398.21 | 420.98 | 384.25 | 388.38 | -3.05% | 28.22 | 7.81% |
| 2026-04-13 | 382.28 | 406.98 | 372.00 | 400.60 | +3.17% | 19.73 | 5.64% |
| 2026-04-10 | 391.50 | 398.86 | 378.50 | 388.30 | -0.39% | 21.23 | 6.09% |
| 2026-04-09 | 387.77 | 402.84 | 384.00 | 389.83 | -0.30% | 19.18 | 5.44% |
| 2026-04-08 | 398.00 | 398.16 | 377.39 | 391.00 | +5.61% | 21.37 | 6.13% |
| 2026-04-07 | 380.00 | 388.00 | 364.00 | 370.22 | -5.35% | 23.34 | 6.95% |
| 2026-04-03 | 395.00 | 418.13 | 390.61 | 391.14 | +4.40% | 28.54 | 7.87% |
| 2026-04-02 | 367.99 | 394.88 | 367.99 | 374.64 | +2.36% | 26.33 | 7.69% |
| 2026-04-01 | 340.00 | 369.00 | 334.62 | 366.00 | +12.62% | 28.50 | 9.08% |
| 2026-03-31 | 334.00 | 341.26 | 319.02 | 324.99 | -6.48% | 20.06 | 6.78% |
| 2026-03-30 | 335.00 | 353.00 | 326.26 | 347.52 | +0.24% | 15.29 | 4.98% |
| 2026-03-27 | 323.00 | 353.66 | 320.00 | 346.68 | +2.94% | 19.87 | 6.53% |
| 2026-03-26 | 333.00 | 352.64 | 332.00 | 336.79 | +1.29% | 20.99 | 6.81% |
| 2026-03-25 | 318.00 | 352.00 | 318.00 | 332.49 | +10.00% | 26.40 | 8.76% |
| 2026-03-24 | 294.00 | 306.96 | 287.99 | 302.26 | +6.20% | 14.44 | 5.42% |