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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.20 | 22.46 | 21.24 | 21.39 | -3.61% | 0.53 | 1.52% |
| 2025-11-18 | 22.72 | 22.75 | 22.10 | 22.19 | -2.68% | 0.45 | 1.26% |
| 2025-11-17 | 22.50 | 22.92 | 22.28 | 22.80 | +0.89% | 0.48 | 1.31% |
| 2025-11-14 | 22.29 | 23.12 | 22.21 | 22.60 | +0.85% | 0.61 | 1.66% |
| 2025-11-13 | 22.09 | 22.48 | 21.78 | 22.41 | +1.45% | 0.39 | 1.08% |
| 2025-11-12 | 21.96 | 22.18 | 21.73 | 22.09 | +0.23% | 0.38 | 1.06% |
| 2025-11-11 | 22.19 | 22.50 | 21.97 | 22.04 | -0.90% | 0.47 | 1.30% |
| 2025-11-10 | 22.40 | 22.62 | 22.21 | 22.24 | -0.58% | 0.35 | 0.96% |
| 2025-11-07 | 22.32 | 22.53 | 22.18 | 22.37 | -0.40% | 0.39 | 1.08% |
| 2025-11-06 | 22.63 | 22.82 | 22.30 | 22.46 | -0.75% | 0.35 | 0.96% |
| 2025-11-05 | 22.40 | 22.70 | 22.10 | 22.63 | +0.44% | 0.33 | 0.92% |
| 2025-11-04 | 22.83 | 22.90 | 22.25 | 22.53 | -1.49% | 0.43 | 1.19% |
| 2025-11-03 | 22.63 | 22.94 | 22.30 | 22.87 | +0.93% | 0.80 | 2.20% |
| 2025-10-31 | 22.75 | 23.25 | 22.56 | 22.66 | +0.13% | 0.79 | 2.17% |
| 2025-10-30 | 23.43 | 23.45 | 22.53 | 22.63 | -2.29% | 0.65 | 1.77% |
| 2025-10-29 | 23.54 | 23.61 | 23.03 | 23.16 | -1.61% | 0.72 | 1.92% |
| 2025-10-28 | 23.59 | 23.83 | 23.36 | 23.54 | -0.72% | 0.52 | 1.38% |
| 2025-10-27 | 24.13 | 24.32 | 23.33 | 23.71 | -1.41% | 1.17 | 3.08% |
| 2025-10-24 | 23.73 | 24.10 | 23.47 | 24.05 | +1.65% | 1.00 | 2.59% |
| 2025-10-23 | 23.52 | 23.98 | 23.42 | 23.66 | -0.34% | 1.75 | 4.60% |