乾照光电 sz.300102
27.16
+1.31%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.83 | 27.25 | 26.10 | 27.16 | +1.31% | 10.17 | 4.15% |
| 2026-05-21 | 28.71 | 29.36 | 26.80 | 26.81 | -4.59% | 13.70 | 5.32% |
| 2026-05-20 | 28.80 | 28.80 | 27.18 | 28.10 | -1.58% | 12.78 | 5.03% |
| 2026-05-19 | 29.10 | 29.31 | 28.06 | 28.55 | +1.03% | 9.87 | 3.78% |
| 2026-05-18 | 28.08 | 29.08 | 27.93 | 28.26 | -0.46% | 10.05 | 3.85% |
| 2026-05-15 | 30.03 | 30.40 | 28.28 | 28.39 | -6.21% | 17.67 | 6.69% |
| 2026-05-14 | 32.06 | 32.25 | 30.25 | 30.27 | -6.26% | 18.10 | 6.37% |
| 2026-05-13 | 32.33 | 32.91 | 31.93 | 32.29 | +0.62% | 16.89 | 5.70% |
| 2026-05-12 | 33.82 | 33.95 | 31.86 | 32.09 | -3.98% | 18.61 | 6.27% |
| 2026-05-11 | 33.93 | 33.96 | 32.99 | 33.42 | +1.06% | 23.43 | 7.64% |
| 2026-05-08 | 30.90 | 33.44 | 30.80 | 33.07 | +5.93% | 28.93 | 9.71% |
| 2026-05-07 | 32.01 | 32.11 | 30.86 | 31.27 | -6.99% | 31.49 | 10.97% |
| 2026-05-06 | 32.99 | 34.43 | 32.98 | 33.62 | +2.44% | 20.36 | 6.57% |
| 2026-04-30 | 32.19 | 33.35 | 31.60 | 32.82 | +2.21% | 16.67 | 5.58% |
| 2026-04-29 | 31.65 | 32.50 | 31.65 | 32.11 | -1.20% | 10.84 | 3.68% |
| 2026-04-28 | 32.19 | 33.60 | 31.56 | 32.50 | +2.33% | 17.30 | 5.79% |
| 2026-04-27 | 31.61 | 32.27 | 31.45 | 31.76 | -0.97% | 11.96 | 4.09% |
| 2026-04-24 | 33.46 | 33.48 | 31.86 | 32.07 | -5.57% | 19.84 | 6.65% |
| 2026-04-23 | 35.54 | 35.60 | 33.75 | 33.96 | -7.69% | 32.30 | 10.16% |
| 2026-04-22 | 34.85 | 36.90 | 34.68 | 36.79 | +2.54% | 30.60 | 9.28% |