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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.74 | 12.97 | 12.58 | 12.94 | +1.17% | 3.30 | 2.82% |
| 2025-09-15 | 13.05 | 13.18 | 12.67 | 12.79 | -2.52% | 5.09 | 4.32% |
| 2025-09-12 | 13.30 | 13.42 | 13.08 | 13.12 | -1.28% | 3.92 | 3.24% |
| 2025-09-11 | 13.11 | 13.58 | 12.95 | 13.29 | +0.76% | 4.63 | 3.81% |
| 2025-09-10 | 13.07 | 13.28 | 12.98 | 13.19 | +0.61% | 3.07 | 2.55% |
| 2025-09-09 | 13.34 | 13.66 | 13.02 | 13.11 | -1.06% | 4.66 | 3.82% |
| 2025-09-08 | 13.15 | 13.60 | 12.78 | 13.25 | +0.08% | 5.52 | 4.59% |
| 2025-09-05 | 12.85 | 13.40 | 12.68 | 13.24 | +3.44% | 4.83 | 4.06% |
| 2025-09-04 | 13.50 | 13.67 | 12.40 | 12.80 | -4.69% | 6.55 | 5.48% |
| 2025-09-03 | 14.20 | 14.30 | 13.36 | 13.43 | -5.29% | 6.94 | 5.54% |
| 2025-09-02 | 15.32 | 15.57 | 14.17 | 14.18 | -9.10% | 10.53 | 7.81% |
| 2025-09-01 | 14.78 | 15.60 | 14.52 | 15.60 | +7.59% | 13.01 | 9.35% |
| 2025-08-29 | 14.48 | 14.95 | 14.22 | 14.50 | -0.21% | 8.94 | 6.70% |
| 2025-08-28 | 14.37 | 14.76 | 14.21 | 14.53 | +3.27% | 8.87 | 6.71% |
| 2025-08-27 | 14.44 | 14.77 | 14.00 | 14.07 | -2.97% | 8.39 | 6.33% |
| 2025-08-26 | 13.99 | 15.10 | 13.85 | 14.50 | +3.42% | 10.36 | 7.73% |
| 2025-08-25 | 14.15 | 14.20 | 13.66 | 14.02 | -0.43% | 8.29 | 6.49% |
| 2025-08-22 | 14.00 | 14.20 | 13.68 | 14.08 | -1.68% | 7.23 | 5.67% |
| 2025-08-21 | 13.99 | 14.55 | 13.83 | 14.32 | +2.36% | 8.94 | 6.90% |
| 2025-08-20 | 14.03 | 14.05 | 13.68 | 13.99 | +1.01% | 5.72 | 4.52% |