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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.54 | 11.68 | 11.47 | 11.60 | -0.17% | 1.37 | 1.29% |
| 2025-10-21 | 11.45 | 11.67 | 11.37 | 11.62 | +1.93% | 1.69 | 1.59% |
| 2025-10-20 | 11.55 | 11.59 | 11.33 | 11.40 | -0.52% | 1.38 | 1.31% |
| 2025-10-17 | 11.64 | 11.75 | 11.32 | 11.46 | -1.55% | 2.32 | 2.21% |
| 2025-10-16 | 11.90 | 11.91 | 11.60 | 11.64 | -2.35% | 2.03 | 1.89% |
| 2025-10-15 | 11.87 | 11.97 | 11.77 | 11.92 | +0.85% | 1.47 | 1.35% |
| 2025-10-14 | 12.19 | 12.26 | 11.79 | 11.82 | -2.88% | 2.32 | 2.11% |
| 2025-10-13 | 11.65 | 12.35 | 11.55 | 12.17 | +0.33% | 3.31 | 3.00% |
| 2025-10-10 | 12.70 | 12.72 | 12.05 | 12.13 | -3.88% | 4.25 | 3.82% |
| 2025-10-09 | 12.55 | 12.80 | 12.54 | 12.62 | +0.80% | 3.15 | 2.72% |
| 2025-09-30 | 12.26 | 12.56 | 12.26 | 12.52 | +2.62% | 2.43 | 2.13% |
| 2025-09-29 | 12.18 | 12.26 | 11.98 | 12.20 | +0.58% | 2.21 | 1.99% |
| 2025-09-26 | 12.33 | 12.48 | 12.13 | 12.13 | -2.18% | 2.26 | 2.01% |
| 2025-09-25 | 12.72 | 12.72 | 12.38 | 12.40 | -3.12% | 2.98 | 2.60% |
| 2025-09-24 | 12.10 | 12.98 | 12.05 | 12.80 | +5.09% | 3.25 | 2.84% |
| 2025-09-23 | 12.45 | 12.45 | 11.93 | 12.18 | -1.93% | 3.80 | 3.42% |
| 2025-09-22 | 12.38 | 12.52 | 12.33 | 12.42 | +0.08% | 1.87 | 1.65% |
| 2025-09-19 | 12.49 | 12.66 | 12.36 | 12.41 | -0.56% | 2.76 | 2.41% |
| 2025-09-18 | 12.80 | 12.98 | 12.36 | 12.48 | -2.65% | 4.77 | 4.10% |
| 2025-09-17 | 12.88 | 13.02 | 12.79 | 12.82 | -0.93% | 2.75 | 2.33% |