信濠光电 sz.301051
26.22
+0.81%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.25 | 23.58 | 23.10 | 23.42 | +0.73% | 0.87 | 2.32% |
| 2025-08-18 | 23.01 | 23.65 | 22.96 | 23.25 | +1.35% | 1.22 | 3.24% |
| 2025-08-15 | 22.42 | 23.32 | 22.32 | 22.94 | +2.23% | 1.03 | 2.81% |
| 2025-08-14 | 23.75 | 23.92 | 22.39 | 22.44 | -5.48% | 1.83 | 4.96% |
| 2025-08-13 | 24.63 | 24.77 | 23.66 | 23.74 | -3.10% | 1.44 | 3.73% |
| 2025-08-12 | 24.50 | 24.96 | 24.22 | 24.50 | -0.12% | 0.90 | 2.28% |
| 2025-08-11 | 23.85 | 24.78 | 23.85 | 24.53 | +2.42% | 1.42 | 3.62% |
| 2025-08-08 | 24.15 | 24.22 | 23.82 | 23.95 | -1.03% | 0.76 | 1.98% |
| 2025-08-07 | 24.22 | 24.49 | 23.65 | 24.20 | -0.08% | 1.41 | 3.63% |
| 2025-08-06 | 23.40 | 24.80 | 23.17 | 24.22 | +4.40% | 2.11 | 5.43% |
| 2025-08-05 | 22.74 | 23.36 | 22.46 | 23.20 | +2.07% | 1.19 | 3.21% |
| 2025-08-04 | 21.90 | 23.23 | 21.77 | 22.73 | +3.79% | 1.74 | 4.77% |
| 2025-08-01 | 21.70 | 21.95 | 21.61 | 21.90 | +0.41% | 0.56 | 1.58% |
| 2025-07-31 | 21.55 | 22.64 | 21.54 | 21.81 | +1.25% | 1.31 | 3.68% |
| 2025-07-30 | 21.70 | 21.81 | 21.43 | 21.54 | -0.74% | 0.45 | 1.30% |
| 2025-07-29 | 21.41 | 21.95 | 21.41 | 21.70 | +0.88% | 0.71 | 2.03% |
| 2025-07-28 | 21.50 | 21.66 | 21.25 | 21.51 | +0.05% | 0.64 | 1.86% |
| 2025-07-25 | 21.10 | 21.98 | 21.00 | 21.50 | +1.70% | 1.18 | 3.39% |
| 2025-07-24 | 20.12 | 21.21 | 20.12 | 21.14 | +5.07% | 1.53 | 4.57% |
| 2025-07-23 | 20.30 | 20.69 | 20.10 | 20.12 | -1.28% | 0.54 | 1.64% |