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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 363.00 | 371.00 | 352.89 | 353.05 | -4.49% | 15.47 | 4.79% |
| 2026-02-12 | 339.00 | 382.00 | 339.00 | 369.65 | +9.69% | 30.39 | 9.19% |
| 2026-02-11 | 338.78 | 358.00 | 333.33 | 337.00 | -2.32% | 19.35 | 6.31% |
| 2026-02-10 | 336.26 | 354.98 | 330.00 | 344.99 | +0.09% | 22.02 | 7.17% |
| 2026-02-09 | 306.00 | 351.36 | 306.00 | 344.68 | +17.64% | 33.30 | 11.18% |
| 2026-02-06 | 289.05 | 315.00 | 289.05 | 293.00 | -0.68% | 31.68 | 11.61% |
| 2026-02-05 | 295.11 | 300.00 | 270.15 | 295.00 | -5.16% | 32.05 | 12.54% |
| 2026-02-04 | 293.98 | 318.00 | 293.00 | 311.05 | +3.27% | 26.34 | 9.64% |
| 2026-02-03 | 266.00 | 302.00 | 265.27 | 301.20 | +18.06% | 27.42 | 10.60% |
| 2026-02-02 | 251.98 | 265.00 | 249.11 | 255.13 | +1.25% | 19.08 | 8.27% |
| 2026-01-30 | 215.80 | 255.19 | 210.87 | 251.98 | +16.77% | 17.90 | 8.49% |
| 2026-01-29 | 214.88 | 224.45 | 208.50 | 215.80 | -2.01% | 13.41 | 6.90% |
| 2026-01-28 | 212.00 | 224.49 | 208.01 | 220.22 | +3.89% | 11.32 | 5.87% |
| 2026-01-27 | 188.65 | 217.99 | 182.28 | 211.98 | +12.10% | 14.77 | 8.05% |
| 2026-01-26 | 189.59 | 196.09 | 187.20 | 189.10 | -0.50% | 4.32 | 2.52% |
| 2026-01-23 | 195.00 | 195.00 | 186.38 | 190.05 | -2.45% | 6.14 | 3.60% |
| 2026-01-22 | 204.80 | 209.50 | 190.10 | 194.83 | -3.50% | 9.23 | 5.20% |
| 2026-01-21 | 186.01 | 204.70 | 186.00 | 201.90 | +6.23% | 10.96 | 6.18% |
| 2026-01-20 | 179.00 | 194.19 | 174.30 | 190.06 | +6.06% | 10.42 | 6.27% |
| 2026-01-19 | 186.00 | 186.00 | 176.22 | 179.20 | -4.25% | 6.01 | 3.72% |