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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.85 | 24.10 | 21.73 | 23.20 | +6.91% | 4.07 | 10.81% |
| 2026-02-12 | 20.10 | 21.87 | 20.00 | 21.70 | +8.07% | 2.01 | 5.89% |
| 2026-02-11 | 20.19 | 20.35 | 19.95 | 20.08 | +0.40% | 0.37 | 1.14% |
| 2026-02-10 | 19.99 | 20.27 | 19.93 | 20.00 | +0.05% | 0.35 | 1.08% |
| 2026-02-09 | 19.75 | 20.10 | 19.67 | 19.99 | +2.15% | 0.48 | 1.51% |
| 2026-02-06 | 19.38 | 19.98 | 19.26 | 19.57 | +0.67% | 0.53 | 1.67% |
| 2026-02-05 | 19.46 | 20.08 | 19.37 | 19.44 | -0.61% | 0.67 | 2.12% |
| 2026-02-04 | 19.31 | 19.76 | 19.29 | 19.56 | +0.82% | 0.62 | 1.96% |
| 2026-02-03 | 19.30 | 19.55 | 19.17 | 19.40 | +1.62% | 0.74 | 2.39% |
| 2026-02-02 | 20.05 | 20.40 | 19.00 | 19.09 | -6.56% | 1.27 | 4.02% |
| 2026-01-30 | 20.30 | 20.58 | 20.08 | 20.43 | +0.05% | 0.51 | 1.54% |
| 2026-01-29 | 20.68 | 21.05 | 20.25 | 20.42 | -1.69% | 0.60 | 1.81% |
| 2026-01-28 | 21.35 | 21.43 | 20.75 | 20.77 | -2.72% | 0.65 | 1.92% |
| 2026-01-27 | 21.39 | 21.60 | 20.72 | 21.35 | -0.09% | 0.74 | 2.16% |
| 2026-01-26 | 21.54 | 21.98 | 21.20 | 21.37 | -1.06% | 0.82 | 2.36% |
| 2026-01-23 | 20.94 | 21.79 | 20.90 | 21.60 | +3.10% | 0.87 | 2.53% |
| 2026-01-22 | 21.05 | 21.16 | 20.82 | 20.95 | +0.29% | 0.49 | 1.45% |
| 2026-01-21 | 20.80 | 21.00 | 20.57 | 20.89 | -0.24% | 0.65 | 1.93% |
| 2026-01-20 | 20.44 | 21.26 | 20.43 | 20.94 | +2.20% | 1.15 | 3.41% |
| 2026-01-19 | 20.52 | 20.96 | 20.31 | 20.49 | -0.15% | 0.78 | 2.36% |