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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.20 | 21.30 | 19.93 | 20.07 | -7.51% | 0.91 | 2.74% |
| 2026-03-20 | 22.63 | 23.02 | 21.60 | 21.70 | -3.98% | 1.02 | 2.86% |
| 2026-03-19 | 21.61 | 23.06 | 21.22 | 22.60 | +3.34% | 1.37 | 3.82% |
| 2026-03-18 | 21.15 | 22.05 | 20.98 | 21.87 | +4.14% | 0.58 | 1.68% |
| 2026-03-17 | 21.76 | 21.76 | 20.92 | 21.00 | -2.55% | 0.42 | 1.23% |
| 2026-03-16 | 21.50 | 21.69 | 21.18 | 21.55 | -0.05% | 0.44 | 1.28% |
| 2026-03-13 | 21.72 | 21.95 | 21.36 | 21.56 | -1.10% | 0.50 | 1.43% |
| 2026-03-12 | 22.22 | 22.25 | 21.74 | 21.80 | -1.71% | 0.45 | 1.28% |
| 2026-03-11 | 22.49 | 22.88 | 22.18 | 22.18 | -1.20% | 1.08 | 2.97% |
| 2026-03-10 | 21.81 | 22.54 | 21.81 | 22.45 | +3.41% | 0.70 | 1.97% |
| 2026-03-09 | 21.50 | 21.86 | 20.90 | 21.71 | 0.00% | 0.80 | 2.34% |
| 2026-03-06 | 21.39 | 21.78 | 21.09 | 21.71 | +0.74% | 0.63 | 1.83% |
| 2026-03-05 | 21.50 | 21.95 | 21.23 | 21.55 | +3.16% | 0.77 | 2.22% |
| 2026-03-04 | 21.40 | 21.57 | 20.70 | 20.89 | -2.57% | 0.93 | 2.74% |
| 2026-03-03 | 22.60 | 22.85 | 21.40 | 21.44 | -5.09% | 1.04 | 2.94% |
| 2026-03-02 | 23.69 | 23.90 | 22.38 | 22.59 | -5.00% | 1.43 | 3.88% |
| 2026-02-27 | 24.05 | 25.38 | 23.69 | 23.78 | +1.41% | 2.07 | 5.28% |
| 2026-02-26 | 22.82 | 23.56 | 22.51 | 23.45 | +3.21% | 1.25 | 3.39% |
| 2026-02-25 | 23.31 | 23.63 | 22.70 | 22.72 | -2.24% | 1.38 | 3.73% |
| 2026-02-24 | 24.14 | 24.45 | 23.08 | 23.24 | +0.17% | 2.34 | 6.14% |