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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 33.66 | 34.96 | 33.00 | 33.06 | +0.89% | 39.22 | 12.61% |
| 2026-01-15 | 34.05 | 34.66 | 32.11 | 32.77 | -5.43% | 46.33 | 15.27% |
| 2026-01-14 | 36.00 | 38.00 | 34.47 | 34.65 | -3.54% | 73.11 | 21.90% |
| 2026-01-13 | 38.76 | 39.59 | 34.01 | 35.92 | -7.64% | 78.68 | 23.55% |
| 2026-01-12 | 39.00 | 44.66 | 37.01 | 38.89 | +3.90% | 104.73 | 28.77% |
| 2026-01-09 | 33.90 | 37.43 | 31.95 | 37.43 | +20.01% | 85.91 | 27.33% |
| 2026-01-08 | 25.58 | 31.19 | 25.32 | 31.19 | +20.01% | 63.52 | 24.83% |
| 2026-01-07 | 25.01 | 26.87 | 24.27 | 25.99 | +0.62% | 38.54 | 16.44% |
| 2026-01-06 | 25.45 | 25.96 | 24.58 | 25.83 | -0.92% | 36.74 | 15.87% |
| 2026-01-05 | 27.40 | 27.47 | 25.40 | 26.07 | -5.41% | 54.24 | 22.63% |
| 2025-12-31 | 24.22 | 28.20 | 24.08 | 27.56 | +15.75% | 63.06 | 25.70% |
| 2025-12-30 | 24.43 | 26.10 | 23.70 | 23.81 | -4.65% | 45.92 | 20.12% |
| 2025-12-29 | 23.79 | 25.43 | 23.50 | 24.97 | +2.76% | 39.08 | 17.49% |
| 2025-12-26 | 24.50 | 25.30 | 24.01 | 24.30 | -1.30% | 39.78 | 17.62% |
| 2025-12-25 | 23.06 | 24.82 | 23.06 | 24.62 | +5.62% | 41.16 | 18.57% |
| 2025-12-24 | 22.68 | 23.65 | 22.42 | 23.31 | +1.13% | 26.26 | 12.34% |
| 2025-12-23 | 23.80 | 23.99 | 22.72 | 23.05 | -3.80% | 27.93 | 13.16% |
| 2025-12-22 | 24.89 | 25.06 | 23.73 | 23.96 | -3.23% | 29.25 | 13.21% |
| 2025-12-19 | 25.30 | 26.76 | 24.42 | 24.76 | -0.44% | 38.75 | 16.71% |
| 2025-12-18 | 24.36 | 26.08 | 23.86 | 24.87 | +2.51% | 44.38 | 19.44% |