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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 35.51 | 36.85 | 35.25 | 35.88 | +1.04% | 35.17 | 10.68% |
| 2026-04-20 | 33.50 | 35.88 | 33.49 | 35.51 | +7.93% | 36.78 | 11.47% |
| 2026-04-17 | 32.15 | 33.15 | 32.10 | 32.90 | +1.45% | 17.53 | 5.86% |
| 2026-04-16 | 32.80 | 33.00 | 32.13 | 32.43 | -0.83% | 18.12 | 6.09% |
| 2026-04-15 | 33.59 | 34.43 | 32.42 | 32.70 | -1.51% | 28.29 | 9.25% |
| 2026-04-14 | 31.90 | 33.22 | 31.10 | 33.20 | +5.36% | 29.15 | 9.80% |
| 2026-04-13 | 30.91 | 31.85 | 30.84 | 31.51 | +1.03% | 10.59 | 3.67% |
| 2026-04-10 | 31.47 | 32.48 | 31.18 | 31.19 | -0.35% | 13.97 | 4.81% |
| 2026-04-09 | 31.50 | 32.12 | 30.85 | 31.30 | -1.60% | 11.77 | 4.09% |
| 2026-04-08 | 30.56 | 31.92 | 30.51 | 31.81 | +7.72% | 19.92 | 6.90% |
| 2026-04-07 | 30.19 | 30.49 | 29.29 | 29.53 | -1.73% | 10.26 | 3.76% |
| 2026-04-03 | 31.27 | 31.80 | 29.91 | 30.05 | -2.44% | 12.00 | 4.28% |
| 2026-04-02 | 31.50 | 32.29 | 30.67 | 30.80 | -3.27% | 13.04 | 4.56% |
| 2026-04-01 | 32.40 | 32.80 | 31.33 | 31.84 | -1.39% | 21.10 | 7.21% |
| 2026-03-31 | 30.98 | 34.18 | 30.77 | 32.29 | +3.93% | 33.55 | 11.12% |
| 2026-03-30 | 29.71 | 31.27 | 29.50 | 31.07 | +2.51% | 14.66 | 5.24% |
| 2026-03-27 | 29.63 | 30.59 | 29.36 | 30.31 | +0.46% | 10.46 | 3.80% |
| 2026-03-26 | 31.51 | 31.64 | 29.80 | 30.17 | -2.77% | 14.68 | 5.28% |
| 2026-03-25 | 31.20 | 31.91 | 30.62 | 31.03 | -0.67% | 17.53 | 6.11% |
| 2026-03-24 | 32.45 | 32.96 | 29.90 | 31.24 | -3.04% | 21.52 | 7.57% |