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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.55 | 22.90 | 22.39 | 22.67 | -0.09% | 0.51 | 1.41% |
| 2026-04-20 | 22.42 | 23.12 | 22.21 | 22.69 | +1.52% | 0.63 | 1.72% |
| 2026-04-17 | 22.48 | 22.60 | 22.20 | 22.35 | -0.62% | 0.53 | 1.46% |
| 2026-04-16 | 22.12 | 22.74 | 21.81 | 22.49 | +1.63% | 0.72 | 1.99% |
| 2026-04-15 | 22.72 | 22.85 | 22.00 | 22.13 | -1.73% | 0.69 | 1.93% |
| 2026-04-14 | 22.00 | 22.99 | 21.88 | 22.52 | +2.92% | 1.02 | 2.80% |
| 2026-04-13 | 21.28 | 22.16 | 21.10 | 21.88 | +2.05% | 0.98 | 2.81% |
| 2026-04-10 | 21.11 | 21.83 | 21.11 | 21.44 | +2.00% | 0.65 | 1.86% |
| 2026-04-09 | 21.40 | 21.40 | 20.93 | 21.02 | -1.82% | 0.54 | 1.60% |
| 2026-04-08 | 20.75 | 21.44 | 20.74 | 21.41 | +5.21% | 0.65 | 1.90% |
| 2026-04-07 | 20.56 | 21.00 | 20.21 | 20.35 | -0.68% | 0.59 | 1.77% |
| 2026-04-03 | 21.24 | 21.30 | 20.11 | 20.49 | -2.10% | 0.59 | 1.77% |
| 2026-04-02 | 21.64 | 22.00 | 20.66 | 20.93 | -3.95% | 0.62 | 1.81% |
| 2026-04-01 | 21.49 | 22.12 | 21.32 | 21.79 | +3.71% | 0.64 | 1.83% |
| 2026-03-31 | 21.38 | 21.63 | 21.00 | 21.01 | -2.28% | 0.52 | 1.52% |
| 2026-03-30 | 21.59 | 21.62 | 20.92 | 21.50 | -1.69% | 0.54 | 1.57% |
| 2026-03-27 | 21.26 | 22.10 | 20.61 | 21.87 | +2.77% | 0.75 | 2.16% |
| 2026-03-26 | 21.59 | 21.66 | 20.96 | 21.28 | -1.71% | 0.45 | 1.31% |
| 2026-03-25 | 21.35 | 21.88 | 21.26 | 21.65 | +2.36% | 0.63 | 1.81% |
| 2026-03-24 | 20.80 | 21.20 | 20.36 | 21.15 | +5.38% | 0.66 | 1.97% |