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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 152.15 | 156.98 | 150.00 | 152.07 | -1.18% | 5.15 | 3.74% |
| 2025-10-21 | 142.80 | 156.98 | 142.60 | 153.88 | +7.98% | 7.14 | 5.29% |
| 2025-10-20 | 143.34 | 148.50 | 141.30 | 142.51 | +0.98% | 4.06 | 3.12% |
| 2025-10-17 | 151.05 | 152.50 | 140.77 | 141.12 | -5.35% | 5.06 | 3.88% |
| 2025-10-16 | 151.00 | 158.06 | 148.80 | 149.09 | +0.87% | 6.89 | 5.00% |
| 2025-10-15 | 148.33 | 153.20 | 143.02 | 147.80 | -0.27% | 6.94 | 5.24% |
| 2025-10-14 | 158.00 | 160.18 | 147.48 | 148.20 | -5.77% | 7.66 | 5.53% |
| 2025-10-13 | 144.00 | 158.29 | 142.41 | 157.28 | +3.76% | 8.27 | 5.99% |
| 2025-10-10 | 162.00 | 163.00 | 150.61 | 151.58 | -7.02% | 8.09 | 5.79% |
| 2025-10-09 | 154.10 | 169.00 | 154.10 | 163.03 | +6.79% | 12.11 | 8.24% |
| 2025-09-30 | 156.00 | 157.98 | 151.99 | 152.67 | -2.28% | 6.72 | 4.85% |
| 2025-09-29 | 155.00 | 158.88 | 152.99 | 156.24 | +0.03% | 7.35 | 5.25% |
| 2025-09-26 | 167.11 | 168.80 | 155.87 | 156.20 | -6.91% | 11.46 | 7.97% |
| 2025-09-25 | 169.54 | 173.44 | 166.00 | 167.80 | -1.03% | 11.08 | 7.26% |
| 2025-09-24 | 169.60 | 171.74 | 162.00 | 169.55 | -0.26% | 10.77 | 7.16% |
| 2025-09-23 | 171.80 | 176.55 | 162.20 | 170.00 | -0.83% | 13.44 | 8.87% |
| 2025-09-22 | 177.65 | 181.99 | 167.30 | 171.43 | -2.53% | 17.15 | 10.92% |
| 2025-09-19 | 177.81 | 186.00 | 172.00 | 175.88 | -1.09% | 15.66 | 9.73% |
| 2025-09-18 | 174.00 | 186.22 | 168.01 | 177.81 | +1.05% | 20.80 | 13.01% |
| 2025-09-17 | 165.00 | 181.50 | 162.02 | 175.97 | +6.65% | 18.20 | 11.74% |