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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 296.00 | 307.54 | 282.00 | 284.61 | -8.81% | 17.04 | 6.45% |
| 2026-03-20 | 319.99 | 329.88 | 303.36 | 312.10 | +3.35% | 25.87 | 9.04% |
| 2026-03-19 | 300.00 | 313.60 | 295.00 | 301.99 | +0.53% | 17.76 | 6.48% |
| 2026-03-18 | 300.00 | 304.99 | 290.34 | 300.39 | +4.31% | 20.25 | 7.58% |
| 2026-03-17 | 315.08 | 319.99 | 286.00 | 287.99 | -12.16% | 26.07 | 9.75% |
| 2026-03-16 | 330.23 | 334.99 | 316.66 | 327.85 | -0.50% | 14.81 | 5.05% |
| 2026-03-13 | 331.00 | 344.98 | 328.17 | 329.50 | -3.29% | 19.49 | 6.49% |
| 2026-03-12 | 327.00 | 346.68 | 316.88 | 340.70 | +3.24% | 23.71 | 7.98% |
| 2026-03-11 | 335.86 | 346.00 | 327.00 | 330.00 | -3.37% | 20.04 | 6.66% |
| 2026-03-10 | 321.00 | 344.50 | 321.00 | 341.50 | +13.64% | 26.89 | 8.99% |
| 2026-03-09 | 290.00 | 303.83 | 276.00 | 300.51 | -1.86% | 18.05 | 6.95% |
| 2026-03-06 | 313.14 | 320.00 | 297.00 | 306.20 | -3.71% | 17.86 | 6.49% |
| 2026-03-05 | 338.97 | 338.97 | 312.25 | 318.00 | -4.31% | 22.50 | 7.83% |
| 2026-03-04 | 333.61 | 340.88 | 324.00 | 332.33 | -0.54% | 17.54 | 5.86% |
| 2026-03-03 | 370.00 | 371.00 | 333.19 | 334.12 | -4.65% | 28.10 | 9.04% |
| 2026-03-02 | 370.37 | 390.80 | 349.00 | 350.41 | -8.64% | 40.38 | 12.23% |
| 2026-02-27 | 369.71 | 387.00 | 356.27 | 383.55 | +0.61% | 25.00 | 7.52% |
| 2026-02-26 | 395.13 | 402.80 | 366.88 | 381.24 | -0.62% | 28.56 | 8.26% |
| 2026-02-25 | 390.00 | 395.81 | 369.99 | 383.62 | -2.14% | 20.83 | 6.08% |
| 2026-02-24 | 362.00 | 408.49 | 362.00 | 392.00 | +11.03% | 22.89 | 6.55% |