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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 126.96 | 130.66 | 126.00 | 127.00 | +0.36% | 3.53 | 3.05% |
| 2025-11-18 | 127.07 | 130.49 | 126.16 | 126.54 | -1.14% | 2.57 | 2.23% |
| 2025-11-17 | 126.10 | 131.86 | 126.10 | 128.00 | +1.51% | 3.68 | 3.18% |
| 2025-11-14 | 129.16 | 129.95 | 126.10 | 126.10 | -3.84% | 3.16 | 2.76% |
| 2025-11-13 | 131.00 | 132.52 | 129.18 | 131.14 | -0.31% | 2.72 | 2.31% |
| 2025-11-12 | 132.88 | 135.00 | 128.56 | 131.55 | -2.76% | 3.40 | 2.89% |
| 2025-11-11 | 135.32 | 141.40 | 133.87 | 135.29 | +1.65% | 4.52 | 3.68% |
| 2025-11-10 | 135.61 | 139.50 | 129.55 | 133.10 | -2.85% | 4.19 | 3.52% |
| 2025-11-07 | 137.50 | 141.00 | 133.50 | 137.01 | -2.32% | 4.19 | 3.41% |
| 2025-11-06 | 137.00 | 142.49 | 135.01 | 140.26 | +4.50% | 5.71 | 4.58% |
| 2025-11-05 | 128.41 | 135.99 | 128.40 | 134.22 | +2.15% | 4.27 | 3.60% |
| 2025-11-04 | 135.00 | 136.50 | 130.22 | 131.39 | -3.31% | 3.96 | 3.32% |
| 2025-11-03 | 140.80 | 142.00 | 130.50 | 135.89 | -5.75% | 8.48 | 6.98% |
| 2025-10-31 | 152.02 | 152.68 | 144.18 | 144.18 | -4.93% | 7.95 | 6.00% |
| 2025-10-30 | 160.00 | 170.88 | 151.51 | 151.65 | -6.98% | 11.87 | 8.30% |
| 2025-10-29 | 160.85 | 165.97 | 157.82 | 163.03 | +1.19% | 7.00 | 4.81% |
| 2025-10-28 | 159.00 | 165.00 | 157.16 | 161.11 | -0.84% | 6.40 | 4.44% |
| 2025-10-27 | 165.00 | 167.00 | 159.03 | 162.48 | +0.36% | 10.26 | 7.01% |
| 2025-10-24 | 156.24 | 162.98 | 149.60 | 161.90 | +6.86% | 9.81 | 6.96% |
| 2025-10-23 | 153.40 | 155.26 | 147.28 | 151.50 | -0.37% | 4.77 | 3.53% |