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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.69 | 11.85 | 11.62 | 11.76 | +0.17% | 1.90 | 1.78% |
| 2025-07-21 | 11.59 | 11.83 | 11.56 | 11.74 | +0.77% | 2.08 | 1.96% |
| 2025-07-18 | 11.63 | 11.75 | 11.51 | 11.65 | -0.51% | 2.13 | 2.01% |
| 2025-07-17 | 11.40 | 11.72 | 11.33 | 11.71 | +2.63% | 2.96 | 2.80% |
| 2025-07-16 | 11.26 | 11.49 | 11.22 | 11.41 | +1.42% | 2.17 | 2.08% |
| 2025-07-15 | 11.36 | 11.43 | 11.19 | 11.25 | -0.97% | 1.73 | 1.69% |
| 2025-07-14 | 11.30 | 11.38 | 11.21 | 11.36 | +0.44% | 1.33 | 1.29% |
| 2025-07-11 | 11.26 | 11.44 | 11.19 | 11.31 | +0.18% | 1.53 | 1.48% |
| 2025-07-10 | 11.29 | 11.35 | 11.23 | 11.29 | -0.09% | 1.34 | 1.31% |
| 2025-07-09 | 11.45 | 11.49 | 11.27 | 11.30 | -1.48% | 1.44 | 1.38% |
| 2025-07-08 | 11.31 | 11.56 | 11.25 | 11.47 | +1.24% | 1.97 | 1.89% |
| 2025-07-07 | 11.20 | 11.38 | 11.12 | 11.33 | +0.62% | 1.41 | 1.38% |
| 2025-07-04 | 11.51 | 11.56 | 11.23 | 11.26 | -2.68% | 2.46 | 2.38% |
| 2025-07-03 | 11.23 | 11.79 | 11.21 | 11.57 | +3.03% | 3.91 | 3.69% |
| 2025-07-02 | 11.46 | 11.46 | 11.17 | 11.23 | -2.18% | 2.08 | 2.02% |
| 2025-07-01 | 11.60 | 11.78 | 11.40 | 11.48 | -0.78% | 2.19 | 2.08% |
| 2025-06-30 | 11.42 | 11.60 | 11.36 | 11.57 | +1.76% | 2.35 | 2.24% |
| 2025-06-27 | 11.41 | 11.49 | 11.34 | 11.37 | -0.09% | 1.81 | 1.74% |
| 2025-06-26 | 11.50 | 11.54 | 11.35 | 11.38 | -1.90% | 2.86 | 2.74% |
| 2025-06-25 | 11.21 | 11.64 | 11.10 | 11.60 | +3.48% | 3.77 | 3.65% |