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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.78 | 21.86 | 21.12 | 21.50 | +0.42% | 1.35 | 3.92% |
| 2025-06-23 | 21.00 | 22.24 | 20.70 | 21.41 | +2.74% | 1.81 | 5.21% |
| 2025-06-20 | 21.80 | 22.18 | 20.60 | 20.84 | -7.13% | 2.19 | 6.39% |
| 2025-06-19 | 19.50 | 23.40 | 19.28 | 22.44 | +14.49% | 3.58 | 10.37% |
| 2025-06-18 | 18.36 | 19.65 | 18.17 | 19.60 | +7.16% | 1.43 | 4.67% |
| 2025-06-17 | 18.38 | 18.79 | 18.07 | 18.29 | +2.12% | 0.38 | 1.29% |
| 2025-06-16 | 17.46 | 18.08 | 17.46 | 17.91 | +2.38% | 0.22 | 0.75% |
| 2025-06-13 | 18.03 | 18.17 | 17.47 | 17.49 | -3.35% | 0.28 | 0.99% |
| 2025-06-12 | 18.17 | 18.31 | 18.01 | 18.10 | -0.59% | 0.25 | 0.84% |
| 2025-06-11 | 18.12 | 18.48 | 17.98 | 18.21 | +1.11% | 0.22 | 0.76% |
| 2025-06-10 | 18.50 | 18.61 | 17.84 | 18.01 | -2.52% | 0.25 | 0.84% |
| 2025-06-09 | 18.03 | 18.53 | 17.93 | 18.48 | +3.06% | 0.32 | 1.07% |
| 2025-06-06 | 17.96 | 18.04 | 17.59 | 17.93 | +0.51% | 0.24 | 0.83% |
| 2025-06-05 | 17.78 | 17.90 | 17.65 | 17.84 | -0.05% | 0.23 | 0.81% |
| 2025-06-04 | 17.64 | 17.93 | 17.57 | 17.84 | +1.75% | 0.17 | 0.58% |
| 2025-06-03 | 17.57 | 17.75 | 17.48 | 17.54 | -1.08% | 0.17 | 0.61% |
| 2025-05-30 | 17.94 | 18.13 | 17.62 | 17.73 | -1.84% | 0.17 | 0.59% |
| 2025-05-29 | 17.63 | 18.08 | 17.60 | 18.06 | +2.50% | 0.21 | 0.72% |
| 2025-05-28 | 17.81 | 18.01 | 17.39 | 17.62 | -1.12% | 0.15 | 0.54% |
| 2025-05-27 | 18.02 | 18.02 | 17.64 | 17.82 | -1.02% | 0.19 | 0.65% |