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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.14 | 20.65 | 19.94 | 20.52 | +2.40% | 0.81 | 2.47% |
| 2026-01-15 | 20.14 | 20.24 | 19.81 | 20.04 | -0.74% | 0.70 | 2.18% |
| 2026-01-14 | 20.43 | 20.69 | 20.00 | 20.19 | -0.49% | 0.82 | 2.50% |
| 2026-01-13 | 20.67 | 20.69 | 20.20 | 20.29 | -1.50% | 0.78 | 2.39% |
| 2026-01-12 | 19.94 | 20.62 | 19.87 | 20.60 | +3.36% | 1.19 | 3.63% |
| 2026-01-09 | 19.92 | 20.08 | 19.70 | 19.93 | +0.05% | 0.62 | 1.94% |
| 2026-01-08 | 19.66 | 20.13 | 19.60 | 19.92 | +1.17% | 0.63 | 1.98% |
| 2026-01-07 | 20.00 | 20.00 | 19.64 | 19.69 | -0.96% | 0.45 | 1.42% |
| 2026-01-06 | 19.77 | 20.15 | 19.73 | 19.88 | +0.66% | 0.65 | 2.03% |
| 2026-01-05 | 19.70 | 19.90 | 19.33 | 19.75 | +0.77% | 0.60 | 1.89% |
| 2025-12-31 | 19.32 | 19.80 | 19.32 | 19.60 | +1.61% | 0.67 | 2.13% |
| 2025-12-30 | 19.54 | 19.59 | 19.26 | 19.29 | -1.28% | 0.37 | 1.17% |
| 2025-12-29 | 19.97 | 20.10 | 19.45 | 19.54 | -1.66% | 0.50 | 1.59% |
| 2025-12-26 | 20.05 | 20.19 | 19.86 | 19.87 | -0.95% | 0.30 | 0.93% |
| 2025-12-25 | 20.21 | 20.29 | 19.98 | 20.06 | -0.20% | 0.34 | 1.05% |
| 2025-12-24 | 20.17 | 20.28 | 19.88 | 20.10 | +0.10% | 0.32 | 0.97% |
| 2025-12-23 | 20.29 | 20.29 | 19.97 | 20.08 | -1.08% | 0.38 | 1.18% |
| 2025-12-22 | 20.35 | 20.60 | 20.21 | 20.30 | -0.15% | 0.34 | 1.02% |
| 2025-12-19 | 20.09 | 20.40 | 20.09 | 20.33 | +1.19% | 0.27 | 0.81% |
| 2025-12-18 | 19.89 | 20.38 | 19.70 | 20.09 | +0.70% | 0.24 | 0.74% |