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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 180.18 | 189.98 | 178.30 | 187.15 | +5.14% | 8.62 | 5.21% |
| 2026-01-15 | 174.88 | 178.00 | 172.20 | 178.00 | +0.49% | 5.10 | 3.24% |
| 2026-01-14 | 179.01 | 181.42 | 171.60 | 177.13 | +0.06% | 8.99 | 5.66% |
| 2026-01-13 | 195.70 | 196.50 | 176.00 | 177.02 | -10.80% | 11.59 | 7.02% |
| 2026-01-12 | 201.30 | 205.68 | 194.12 | 198.45 | -2.80% | 8.61 | 4.83% |
| 2026-01-09 | 183.00 | 209.90 | 180.15 | 204.17 | +10.54% | 12.15 | 6.92% |
| 2026-01-08 | 190.95 | 190.95 | 183.22 | 184.70 | -4.55% | 10.78 | 6.45% |
| 2026-01-07 | 183.46 | 196.09 | 177.45 | 193.50 | +5.75% | 13.47 | 8.03% |
| 2026-01-06 | 181.20 | 185.85 | 174.60 | 182.97 | +1.13% | 9.61 | 5.92% |
| 2026-01-05 | 176.66 | 186.50 | 174.19 | 180.93 | +3.35% | 8.31 | 5.12% |
| 2025-12-31 | 176.81 | 178.35 | 172.83 | 175.07 | -0.98% | 5.59 | 3.55% |
| 2025-12-30 | 176.00 | 181.68 | 175.10 | 176.81 | -0.27% | 7.05 | 4.40% |
| 2025-12-29 | 168.50 | 181.50 | 167.50 | 177.28 | +3.79% | 9.99 | 6.33% |
| 2025-12-26 | 177.28 | 177.28 | 169.77 | 170.80 | -3.66% | 6.55 | 4.23% |
| 2025-12-25 | 175.81 | 179.99 | 168.18 | 177.29 | +0.59% | 8.30 | 5.32% |
| 2025-12-24 | 178.73 | 181.00 | 173.49 | 176.25 | -1.33% | 7.11 | 4.47% |
| 2025-12-23 | 177.07 | 183.83 | 172.68 | 178.62 | -0.21% | 11.11 | 6.97% |
| 2025-12-22 | 173.53 | 180.88 | 172.02 | 179.00 | +2.44% | 14.10 | 8.85% |
| 2025-12-19 | 182.00 | 183.39 | 171.68 | 174.74 | -3.24% | 11.77 | 7.44% |
| 2025-12-18 | 184.00 | 186.02 | 179.71 | 180.60 | -2.91% | 12.22 | 7.46% |