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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.96 | 14.07 | 13.70 | 13.85 | -0.86% | 5.99 | 4.73% |
| 2025-08-18 | 14.30 | 14.39 | 13.81 | 13.97 | -1.27% | 9.06 | 7.08% |
| 2025-08-15 | 13.58 | 14.15 | 13.23 | 14.15 | +6.15% | 9.89 | 7.84% |
| 2025-08-14 | 13.78 | 14.27 | 13.30 | 13.33 | -2.49% | 8.94 | 7.13% |
| 2025-08-13 | 13.50 | 13.83 | 13.37 | 13.67 | +0.89% | 6.23 | 5.04% |
| 2025-08-12 | 13.66 | 13.95 | 13.42 | 13.55 | -1.60% | 6.92 | 5.59% |
| 2025-08-11 | 13.57 | 14.17 | 13.31 | 13.77 | +4.32% | 11.11 | 8.89% |
| 2025-08-08 | 12.50 | 13.58 | 12.50 | 13.20 | +2.96% | 10.56 | 8.77% |
| 2025-08-07 | 13.00 | 13.48 | 12.75 | 12.82 | +2.48% | 10.44 | 8.79% |
| 2025-08-06 | 11.95 | 12.63 | 11.86 | 12.51 | +4.95% | 6.71 | 5.97% |
| 2025-08-05 | 11.66 | 11.93 | 11.66 | 11.92 | +1.97% | 3.06 | 2.83% |
| 2025-08-04 | 11.58 | 11.81 | 11.50 | 11.69 | 0.00% | 2.12 | 1.99% |
| 2025-08-01 | 11.81 | 11.87 | 11.65 | 11.69 | -1.02% | 2.68 | 2.51% |
| 2025-07-31 | 11.73 | 12.03 | 11.65 | 11.81 | +0.51% | 4.87 | 4.50% |
| 2025-07-30 | 11.67 | 11.96 | 11.58 | 11.75 | +0.34% | 3.53 | 3.29% |
| 2025-07-29 | 11.67 | 11.72 | 11.57 | 11.71 | -0.17% | 1.35 | 1.27% |
| 2025-07-28 | 11.65 | 11.77 | 11.54 | 11.73 | +0.95% | 1.95 | 1.82% |
| 2025-07-25 | 11.65 | 11.66 | 11.47 | 11.62 | +0.17% | 1.45 | 1.38% |
| 2025-07-24 | 11.53 | 11.69 | 11.45 | 11.60 | +0.69% | 1.71 | 1.62% |
| 2025-07-23 | 11.77 | 11.77 | 11.50 | 11.52 | -2.04% | 1.95 | 1.85% |