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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.09 | 11.31 | 11.09 | 11.21 | +0.63% | 2.76 | 2.71% |
| 2025-06-23 | 11.07 | 11.24 | 10.94 | 11.14 | +0.36% | 1.35 | 1.33% |
| 2025-06-20 | 11.08 | 11.19 | 10.98 | 11.10 | +0.36% | 1.51 | 1.50% |
| 2025-06-19 | 11.31 | 11.48 | 11.02 | 11.06 | -2.98% | 2.02 | 1.98% |
| 2025-06-18 | 11.10 | 11.49 | 11.10 | 11.40 | +2.15% | 2.13 | 2.07% |
| 2025-06-17 | 11.17 | 11.26 | 11.05 | 11.16 | +0.18% | 1.54 | 1.52% |
| 2025-06-16 | 11.08 | 11.20 | 10.92 | 11.14 | -0.27% | 1.78 | 1.75% |
| 2025-06-13 | 11.31 | 11.41 | 11.11 | 11.17 | -2.02% | 2.97 | 2.90% |
| 2025-06-12 | 11.29 | 11.53 | 11.21 | 11.40 | +1.06% | 2.66 | 2.56% |
| 2025-06-11 | 11.38 | 11.59 | 11.25 | 11.28 | -4.16% | 4.21 | 4.07% |
| 2025-06-10 | 11.98 | 12.02 | 11.65 | 11.77 | -0.08% | 3.52 | 3.27% |
| 2025-06-09 | 11.80 | 12.12 | 11.71 | 11.78 | +1.73% | 4.17 | 3.86% |
| 2025-06-06 | 11.50 | 11.72 | 11.46 | 11.58 | +0.09% | 2.78 | 2.62% |
| 2025-06-05 | 11.10 | 11.66 | 11.01 | 11.57 | +4.99% | 3.84 | 3.71% |
| 2025-06-04 | 11.02 | 11.11 | 10.99 | 11.02 | 0.00% | 1.32 | 1.31% |
| 2025-06-03 | 10.90 | 11.30 | 10.90 | 11.02 | +0.46% | 1.29 | 1.28% |
| 2025-05-30 | 11.14 | 11.18 | 10.94 | 10.97 | -1.88% | 1.57 | 1.56% |
| 2025-05-29 | 11.06 | 11.27 | 11.01 | 11.18 | +0.90% | 1.98 | 1.95% |
| 2025-05-28 | 10.99 | 11.23 | 10.98 | 11.08 | +0.82% | 2.16 | 2.14% |
| 2025-05-27 | 11.00 | 11.09 | 10.83 | 10.99 | -0.72% | 1.65 | 1.65% |