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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 31.65 | 33.50 | 31.39 | 32.22 | -0.80% | 19.66 | 6.55% |
| 2026-03-20 | 32.37 | 33.88 | 32.08 | 32.48 | +0.87% | 20.62 | 6.86% |
| 2026-03-19 | 31.80 | 32.99 | 31.71 | 32.20 | -1.80% | 11.99 | 4.06% |
| 2026-03-18 | 31.68 | 32.86 | 31.30 | 32.79 | +4.29% | 15.22 | 5.15% |
| 2026-03-17 | 33.01 | 33.89 | 31.38 | 31.44 | -3.53% | 13.30 | 4.48% |
| 2026-03-16 | 32.64 | 32.85 | 31.82 | 32.59 | +0.15% | 10.72 | 3.62% |
| 2026-03-13 | 33.50 | 34.08 | 32.42 | 32.54 | -3.18% | 14.39 | 4.73% |
| 2026-03-12 | 34.22 | 35.07 | 33.18 | 33.61 | -2.27% | 15.83 | 5.10% |
| 2026-03-11 | 35.57 | 35.60 | 34.36 | 34.39 | -3.32% | 17.38 | 5.44% |
| 2026-03-10 | 35.19 | 36.00 | 34.78 | 35.57 | +2.24% | 21.51 | 6.62% |
| 2026-03-09 | 34.12 | 34.96 | 33.55 | 34.79 | -1.39% | 18.79 | 5.99% |
| 2026-03-06 | 35.20 | 36.00 | 34.47 | 35.28 | -4.31% | 27.85 | 8.62% |
| 2026-03-05 | 34.10 | 38.19 | 34.07 | 36.87 | +11.32% | 42.15 | 12.73% |
| 2026-03-04 | 31.72 | 34.42 | 31.55 | 33.12 | +3.44% | 21.51 | 7.06% |
| 2026-03-03 | 36.18 | 36.30 | 31.90 | 32.02 | -12.08% | 29.82 | 9.70% |
| 2026-03-02 | 36.16 | 38.48 | 36.08 | 36.42 | -3.01% | 24.42 | 7.17% |
| 2026-02-27 | 36.99 | 38.48 | 36.67 | 37.55 | +0.21% | 24.89 | 7.21% |
| 2026-02-26 | 37.90 | 38.22 | 36.80 | 37.47 | -2.90% | 27.79 | 8.10% |
| 2026-02-25 | 36.06 | 39.39 | 35.36 | 38.59 | +7.19% | 38.02 | 11.05% |
| 2026-02-24 | 36.14 | 37.15 | 35.90 | 36.00 | -0.22% | 20.08 | 6.01% |