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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.91 | 14.02 | 13.50 | 13.60 | -3.06% | 6.13 | 4.88% |
| 2025-11-18 | 14.23 | 14.44 | 13.85 | 14.03 | -2.03% | 9.36 | 7.26% |
| 2025-11-17 | 13.78 | 14.59 | 13.58 | 14.32 | +5.14% | 12.07 | 9.30% |
| 2025-11-14 | 13.88 | 14.08 | 13.54 | 13.62 | -4.22% | 10.39 | 8.26% |
| 2025-11-13 | 14.39 | 14.81 | 14.20 | 14.22 | -4.05% | 13.06 | 9.87% |
| 2025-11-12 | 14.10 | 14.98 | 14.07 | 14.82 | +1.86% | 16.59 | 12.43% |
| 2025-11-11 | 14.42 | 15.15 | 14.11 | 14.55 | +2.32% | 16.06 | 12.02% |
| 2025-11-10 | 15.90 | 15.91 | 14.18 | 14.22 | -2.34% | 24.36 | 17.91% |
| 2025-11-07 | 12.13 | 14.56 | 12.00 | 14.56 | +20.03% | 16.93 | 13.46% |
| 2025-11-06 | 12.10 | 12.26 | 12.04 | 12.13 | +0.25% | 1.64 | 1.47% |
| 2025-11-05 | 11.82 | 12.25 | 11.78 | 12.10 | +0.83% | 1.85 | 1.67% |
| 2025-11-04 | 12.01 | 12.08 | 11.85 | 12.00 | -0.83% | 1.59 | 1.45% |
| 2025-11-03 | 11.91 | 12.13 | 11.79 | 12.10 | +1.17% | 1.79 | 1.63% |
| 2025-10-31 | 12.07 | 12.17 | 11.96 | 11.96 | -0.99% | 1.96 | 1.78% |
| 2025-10-30 | 12.23 | 12.35 | 12.08 | 12.08 | -1.79% | 2.20 | 1.97% |
| 2025-10-29 | 12.28 | 12.45 | 12.18 | 12.30 | -0.65% | 2.55 | 2.27% |
| 2025-10-28 | 12.10 | 12.53 | 12.00 | 12.38 | +1.56% | 4.01 | 3.54% |
| 2025-10-27 | 12.00 | 12.34 | 11.92 | 12.19 | +2.09% | 3.51 | 3.16% |
| 2025-10-24 | 12.00 | 12.20 | 11.88 | 11.94 | +3.29% | 4.06 | 3.68% |
| 2025-10-23 | 11.63 | 11.68 | 11.34 | 11.56 | -0.34% | 1.62 | 1.55% |