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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 23.84 | 24.48 | 23.36 | 23.74 | +7.52% | 3.28 | 8.53% |
| 2025-10-21 | 21.48 | 22.18 | 21.21 | 22.08 | +3.27% | 0.48 | 1.37% |
| 2025-10-20 | 21.00 | 21.50 | 21.00 | 21.38 | +2.84% | 0.46 | 1.34% |
| 2025-10-17 | 21.54 | 21.58 | 20.78 | 20.79 | -3.21% | 0.43 | 1.27% |
| 2025-10-16 | 21.71 | 21.92 | 21.40 | 21.48 | -1.51% | 0.38 | 1.09% |
| 2025-10-15 | 21.24 | 21.92 | 21.07 | 21.81 | +2.64% | 0.51 | 1.47% |
| 2025-10-14 | 21.65 | 22.01 | 21.00 | 21.25 | -0.98% | 0.66 | 1.89% |
| 2025-10-13 | 20.00 | 21.68 | 20.00 | 21.46 | -4.07% | 0.83 | 2.47% |
| 2025-10-10 | 22.82 | 22.82 | 22.32 | 22.37 | -2.14% | 0.51 | 1.40% |
| 2025-10-09 | 22.78 | 23.31 | 22.67 | 22.86 | +0.79% | 0.56 | 1.52% |
| 2025-09-30 | 22.69 | 23.04 | 22.48 | 22.68 | -0.04% | 0.51 | 1.40% |
| 2025-09-29 | 22.35 | 22.86 | 22.10 | 22.69 | +1.39% | 0.55 | 1.50% |
| 2025-09-26 | 22.81 | 23.01 | 22.35 | 22.38 | -2.40% | 0.66 | 1.80% |
| 2025-09-25 | 23.30 | 23.68 | 22.93 | 22.93 | -2.55% | 0.73 | 1.94% |
| 2025-09-24 | 23.20 | 23.68 | 22.80 | 23.53 | +1.07% | 0.82 | 2.17% |
| 2025-09-23 | 24.46 | 24.71 | 22.83 | 23.28 | -4.82% | 1.54 | 4.05% |
| 2025-09-22 | 24.00 | 25.36 | 23.61 | 24.46 | +5.75% | 2.11 | 5.38% |
| 2025-09-19 | 22.94 | 23.46 | 22.90 | 23.13 | -0.09% | 0.62 | 1.65% |
| 2025-09-18 | 23.80 | 23.84 | 22.85 | 23.15 | -3.18% | 0.82 | 2.18% |
| 2025-09-17 | 23.40 | 24.21 | 23.26 | 23.91 | +1.61% | 0.77 | 2.02% |