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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.44 | 23.69 | 23.26 | 23.53 | +0.38% | 0.46 | 1.23% |
| 2025-09-15 | 23.77 | 23.87 | 23.00 | 23.44 | -1.26% | 0.73 | 1.93% |
| 2025-09-12 | 24.53 | 24.53 | 23.68 | 23.74 | -2.90% | 0.82 | 2.13% |
| 2025-09-11 | 23.25 | 24.50 | 22.62 | 24.45 | +4.53% | 1.16 | 3.02% |
| 2025-09-10 | 23.72 | 24.28 | 23.22 | 23.39 | -2.54% | 0.87 | 2.29% |
| 2025-09-09 | 24.42 | 24.96 | 23.70 | 24.00 | -2.95% | 0.82 | 2.08% |
| 2025-09-08 | 24.39 | 25.12 | 24.17 | 24.73 | +2.36% | 1.05 | 2.64% |
| 2025-09-05 | 23.48 | 24.22 | 23.08 | 24.16 | +3.47% | 0.76 | 1.97% |
| 2025-09-04 | 23.65 | 24.33 | 23.01 | 23.35 | -1.35% | 0.79 | 2.05% |
| 2025-09-03 | 24.42 | 24.70 | 23.60 | 23.67 | -3.07% | 0.80 | 2.07% |
| 2025-09-02 | 24.99 | 25.23 | 23.80 | 24.42 | -2.98% | 1.30 | 3.31% |
| 2025-09-01 | 25.68 | 25.98 | 25.00 | 25.17 | -2.63% | 1.28 | 3.15% |
| 2025-08-29 | 26.24 | 26.25 | 25.50 | 25.85 | -1.34% | 1.21 | 2.91% |
| 2025-08-28 | 26.30 | 26.68 | 25.18 | 26.20 | +0.61% | 2.18 | 5.22% |
| 2025-08-27 | 25.53 | 26.99 | 25.25 | 26.04 | +1.52% | 3.44 | 8.12% |
| 2025-08-26 | 25.44 | 26.20 | 24.70 | 25.65 | +0.16% | 2.40 | 5.86% |
| 2025-08-25 | 25.48 | 26.36 | 25.05 | 25.61 | +0.75% | 2.72 | 6.58% |
| 2025-08-22 | 25.50 | 25.88 | 25.10 | 25.42 | -3.79% | 3.68 | 9.00% |
| 2025-08-21 | 24.50 | 28.80 | 24.08 | 26.42 | +6.49% | 5.19 | 12.12% |
| 2025-08-20 | 23.40 | 25.00 | 23.03 | 24.81 | +5.94% | 1.61 | 4.17% |