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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.99 | 20.16 | 19.44 | 19.95 | -0.20% | 0.37 | 1.16% |
| 2025-12-16 | 20.07 | 20.27 | 19.89 | 19.99 | -1.33% | 0.25 | 0.77% |
| 2025-12-15 | 20.10 | 20.46 | 20.02 | 20.26 | 0.00% | 0.30 | 0.93% |
| 2025-12-12 | 20.33 | 20.60 | 20.12 | 20.26 | -0.30% | 0.34 | 1.03% |
| 2025-12-11 | 20.85 | 21.10 | 20.30 | 20.32 | -2.54% | 0.36 | 1.10% |
| 2025-12-10 | 21.07 | 21.14 | 20.70 | 20.85 | -1.04% | 0.37 | 1.11% |
| 2025-12-09 | 21.32 | 21.46 | 21.00 | 21.07 | -1.13% | 0.26 | 0.77% |
| 2025-12-08 | 21.21 | 21.55 | 21.21 | 21.31 | +0.19% | 0.30 | 0.86% |
| 2025-12-05 | 20.96 | 21.35 | 20.63 | 21.27 | +1.67% | 0.25 | 0.74% |
| 2025-12-04 | 21.24 | 21.25 | 20.73 | 20.92 | -1.37% | 0.28 | 0.84% |
| 2025-12-03 | 21.75 | 21.83 | 21.06 | 21.21 | -2.03% | 0.28 | 0.83% |
| 2025-12-02 | 21.88 | 22.23 | 21.63 | 21.65 | -1.05% | 0.25 | 0.72% |
| 2025-12-01 | 21.65 | 22.11 | 21.41 | 21.88 | +1.44% | 0.46 | 1.31% |
| 2025-11-28 | 21.33 | 21.64 | 21.21 | 21.57 | +1.13% | 0.27 | 0.79% |
| 2025-11-27 | 21.17 | 21.69 | 21.17 | 21.33 | +0.52% | 0.39 | 1.12% |
| 2025-11-26 | 21.36 | 21.65 | 21.18 | 21.22 | -0.66% | 0.34 | 0.99% |
| 2025-11-25 | 21.06 | 21.75 | 20.75 | 21.36 | +1.42% | 0.42 | 1.21% |
| 2025-11-24 | 20.76 | 21.24 | 20.58 | 21.06 | +2.28% | 0.50 | 1.49% |
| 2025-11-21 | 21.10 | 21.50 | 20.52 | 20.59 | -4.23% | 0.63 | 1.87% |
| 2025-11-20 | 21.61 | 21.85 | 21.26 | 21.50 | +0.51% | 0.44 | 1.26% |