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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 161.50 | 189.44 | 158.00 | 186.02 | +17.34% | 20.25 | 12.90% |
| 2025-12-16 | 157.00 | 163.00 | 151.33 | 158.53 | +1.62% | 10.79 | 7.65% |
| 2025-12-15 | 160.00 | 162.20 | 155.00 | 156.01 | -5.45% | 7.64 | 5.39% |
| 2025-12-12 | 162.80 | 169.80 | 157.83 | 165.00 | +1.03% | 9.96 | 6.78% |
| 2025-12-11 | 169.96 | 171.80 | 163.00 | 163.32 | -4.43% | 12.12 | 8.08% |
| 2025-12-10 | 164.86 | 172.20 | 164.00 | 170.89 | +2.45% | 12.19 | 8.05% |
| 2025-12-09 | 157.16 | 169.13 | 155.02 | 166.80 | +6.13% | 16.13 | 10.94% |
| 2025-12-08 | 144.07 | 161.74 | 141.51 | 157.17 | +8.40% | 14.17 | 10.22% |
| 2025-12-05 | 130.00 | 146.00 | 127.83 | 144.99 | +11.91% | 11.40 | 9.07% |
| 2025-12-04 | 128.95 | 131.00 | 125.70 | 129.56 | -0.82% | 4.01 | 3.48% |
| 2025-12-03 | 135.00 | 137.00 | 129.60 | 130.63 | -2.59% | 4.29 | 3.62% |
| 2025-12-02 | 137.53 | 138.59 | 132.86 | 134.10 | -3.90% | 5.53 | 4.56% |
| 2025-12-01 | 141.00 | 142.49 | 138.03 | 139.54 | -2.39% | 7.01 | 5.59% |
| 2025-11-28 | 138.47 | 146.60 | 138.47 | 142.96 | -0.07% | 8.27 | 6.47% |
| 2025-11-27 | 139.00 | 148.88 | 138.83 | 143.06 | +3.29% | 12.17 | 9.43% |
| 2025-11-26 | 137.63 | 143.75 | 133.28 | 138.50 | -0.72% | 10.39 | 8.31% |
| 2025-11-25 | 128.00 | 142.30 | 127.57 | 139.51 | +13.87% | 13.18 | 10.76% |
| 2025-11-24 | 121.77 | 124.28 | 119.66 | 122.52 | +3.30% | 5.65 | 5.15% |
| 2025-11-21 | 124.50 | 127.40 | 118.61 | 118.61 | -7.23% | 6.63 | 6.03% |
| 2025-11-20 | 134.00 | 138.50 | 125.59 | 127.85 | +0.67% | 6.21 | 5.36% |