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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.27 | 20.85 | 20.05 | 20.38 | +0.39% | 0.88 | 2.67% |
| 2025-07-21 | 20.31 | 20.45 | 20.17 | 20.30 | -0.10% | 0.41 | 1.24% |
| 2025-07-18 | 20.50 | 20.74 | 20.22 | 20.32 | -0.73% | 0.47 | 1.42% |
| 2025-07-17 | 20.20 | 20.55 | 20.08 | 20.47 | +1.24% | 0.56 | 1.72% |
| 2025-07-16 | 20.32 | 20.95 | 20.17 | 20.22 | -0.64% | 0.65 | 1.98% |
| 2025-07-15 | 20.15 | 20.43 | 19.55 | 20.35 | +0.99% | 0.84 | 2.60% |
| 2025-07-14 | 19.92 | 20.18 | 19.80 | 20.15 | +0.70% | 0.40 | 1.23% |
| 2025-07-11 | 20.51 | 20.51 | 19.91 | 20.01 | -1.14% | 0.56 | 1.74% |
| 2025-07-10 | 20.51 | 20.66 | 20.08 | 20.24 | -0.69% | 0.54 | 1.66% |
| 2025-07-09 | 20.90 | 20.96 | 20.31 | 20.38 | -2.49% | 0.64 | 1.95% |
| 2025-07-08 | 20.60 | 21.34 | 20.46 | 20.90 | +1.70% | 1.23 | 3.62% |
| 2025-07-07 | 19.96 | 20.66 | 19.74 | 20.55 | +2.34% | 0.91 | 2.79% |
| 2025-07-04 | 20.16 | 20.46 | 19.92 | 20.08 | +0.30% | 0.90 | 2.77% |
| 2025-07-03 | 19.57 | 20.39 | 19.41 | 20.02 | +2.61% | 1.61 | 4.96% |
| 2025-07-02 | 19.95 | 19.95 | 19.35 | 19.51 | -2.55% | 0.81 | 2.58% |
| 2025-07-01 | 19.90 | 20.63 | 19.44 | 20.02 | +0.35% | 1.24 | 3.86% |
| 2025-06-30 | 19.77 | 20.00 | 19.61 | 19.95 | +1.63% | 0.73 | 2.29% |
| 2025-06-27 | 19.70 | 20.11 | 19.39 | 19.63 | -0.30% | 0.91 | 2.88% |
| 2025-06-26 | 19.59 | 20.29 | 19.59 | 19.69 | -1.30% | 1.37 | 4.28% |
| 2025-06-25 | 21.63 | 21.70 | 19.12 | 19.95 | -7.21% | 3.35 | 10.33% |