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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 160.50 | 166.10 | 155.07 | 165.00 | +2.80% | 14.05 | 9.77% |
| 2025-09-15 | 155.00 | 165.38 | 149.13 | 160.50 | +1.58% | 15.10 | 10.56% |
| 2025-09-12 | 149.31 | 168.88 | 146.00 | 158.00 | +9.00% | 21.21 | 14.99% |
| 2025-09-11 | 122.00 | 144.96 | 120.83 | 144.96 | +20.00% | 12.92 | 10.77% |
| 2025-09-10 | 122.78 | 125.50 | 120.01 | 120.80 | -0.41% | 4.91 | 4.45% |
| 2025-09-09 | 124.40 | 124.60 | 119.60 | 121.30 | -2.98% | 4.24 | 3.86% |
| 2025-09-08 | 123.44 | 128.00 | 117.50 | 125.03 | +0.75% | 8.02 | 7.30% |
| 2025-09-05 | 114.01 | 124.17 | 111.11 | 124.10 | +10.31% | 9.03 | 8.47% |
| 2025-09-04 | 134.00 | 137.00 | 109.00 | 112.50 | -15.20% | 12.34 | 11.35% |
| 2025-09-03 | 125.34 | 136.66 | 123.00 | 132.67 | +4.36% | 10.10 | 8.62% |
| 2025-09-02 | 136.06 | 143.00 | 123.98 | 127.13 | -4.70% | 10.19 | 8.53% |
| 2025-09-01 | 129.97 | 137.50 | 122.99 | 133.40 | +2.64% | 8.76 | 7.45% |
| 2025-08-29 | 135.00 | 138.00 | 125.00 | 129.97 | -1.95% | 8.21 | 7.08% |
| 2025-08-28 | 125.35 | 132.89 | 125.35 | 132.55 | +6.47% | 7.91 | 6.81% |
| 2025-08-27 | 132.00 | 134.88 | 124.03 | 124.50 | -6.29% | 10.38 | 9.03% |
| 2025-08-26 | 138.39 | 138.87 | 131.93 | 132.85 | -4.96% | 7.67 | 6.32% |
| 2025-08-25 | 129.94 | 148.83 | 125.31 | 139.79 | +7.53% | 12.45 | 10.16% |
| 2025-08-22 | 121.25 | 130.00 | 120.20 | 130.00 | +7.22% | 8.94 | 7.95% |
| 2025-08-21 | 123.50 | 130.00 | 119.70 | 121.25 | -1.58% | 8.78 | 7.87% |
| 2025-08-20 | 116.20 | 133.00 | 114.20 | 123.20 | +3.56% | 12.65 | 11.47% |