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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 36.85 | 37.87 | 36.02 | 36.08 | -1.37% | 24.57 | 7.23% |
| 2026-02-12 | 36.19 | 37.06 | 36.19 | 36.58 | -0.60% | 21.76 | 6.48% |
| 2026-02-11 | 37.99 | 38.49 | 36.60 | 36.80 | -3.69% | 32.35 | 9.45% |
| 2026-02-10 | 41.13 | 41.88 | 38.02 | 38.21 | -6.28% | 44.92 | 12.59% |
| 2026-02-09 | 40.49 | 42.83 | 40.05 | 40.77 | +4.51% | 48.05 | 12.66% |
| 2026-02-06 | 40.87 | 41.77 | 38.85 | 39.01 | -6.88% | 48.50 | 13.29% |
| 2026-02-05 | 40.66 | 44.38 | 40.66 | 41.89 | -2.40% | 56.80 | 14.60% |
| 2026-02-04 | 41.04 | 45.66 | 41.04 | 42.92 | +1.23% | 85.73 | 21.45% |
| 2026-02-03 | 39.03 | 43.53 | 38.65 | 42.40 | +10.33% | 70.51 | 18.58% |
| 2026-02-02 | 39.50 | 41.16 | 38.31 | 38.43 | +0.79% | 44.35 | 12.18% |
| 2026-01-30 | 39.03 | 40.95 | 37.60 | 38.13 | -4.75% | 45.68 | 12.85% |
| 2026-01-29 | 42.00 | 43.28 | 39.80 | 40.03 | -7.76% | 61.99 | 16.34% |
| 2026-01-28 | 40.87 | 43.66 | 40.08 | 43.40 | +5.14% | 82.67 | 21.27% |
| 2026-01-27 | 39.65 | 42.70 | 39.64 | 41.28 | -2.92% | 65.22 | 17.39% |
| 2026-01-26 | 41.75 | 46.80 | 39.39 | 42.52 | +8.55% | 121.79 | 31.69% |
| 2026-01-23 | 32.93 | 39.17 | 32.93 | 39.17 | +20.01% | 69.06 | 20.59% |
| 2026-01-22 | 31.34 | 32.96 | 30.92 | 32.64 | +4.95% | 37.02 | 12.55% |
| 2026-01-21 | 31.95 | 32.68 | 30.98 | 31.10 | -2.32% | 28.48 | 9.81% |
| 2026-01-20 | 34.24 | 35.26 | 31.21 | 31.84 | -6.98% | 40.19 | 13.41% |
| 2026-01-19 | 32.65 | 35.52 | 32.51 | 34.23 | +3.54% | 44.10 | 14.11% |