乾照光电 (300102) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-24	23.00	22.93	0.03	0.13%	22.42	23.13	276924	63185	3.02%
2026-06-23	23.27	22.90	-0.82	-3.46%	22.70	23.87	310066	71935	3.39%
2026-06-22	24.36	23.72	-0.90	-3.66%	23.06	24.60	442383	104350	4.83%
2026-06-18	24.54	24.62	-0.19	-0.77%	24.07	24.90	337672	82805	3.69%
2026-06-17	24.01	24.81	0.37	1.51%	23.98	25.45	463708	115665	5.06%
2026-06-16	24.18	24.44	0.55	2.30%	23.51	25.00	415769	101085	4.54%
2026-06-15	23.20	23.89	0.67	2.89%	23.10	23.93	332960	78927	3.64%
2026-06-12	23.03	23.22	0.65	2.88%	22.80	24.17	449210	105970	4.90%
2026-06-11	22.42	22.57	-0.23	-1.01%	22.05	22.82	265924	59559	2.90%
2026-06-10	23.39	22.80	-0.83	-3.51%	22.50	23.47	289164	66015	3.16%
2026-06-09	23.40	23.63	0.48	2.07%	22.75	23.69	355487	82446	3.88%
2026-06-08	23.50	23.15	-1.60	-6.46%	22.87	24.84	474919	112809	5.19%
2026-06-05	25.51	24.75	0.16	0.65%	24.64	26.11	643042	162407	7.02%
2026-06-04	24.24	24.59	0.03	0.12%	24.12	24.83	275946	67895	3.01%
2026-06-03	24.00	24.56	0.61	2.55%	23.95	25.30	412495	101585	4.50%
2026-06-02	24.40	23.95	-0.28	-1.16%	23.33	24.47	261585	62563	2.86%
2026-06-01	24.02	24.23	0.05	0.21%	23.52	24.85	295095	72132	3.22%
2026-05-29	26.00	24.18	-1.79	-6.89%	23.96	26.00	401634	99143	4.39%
2026-05-28	25.52	25.97	0.53	2.08%	25.28	26.15	298008	76648	3.25%
2026-05-27	26.25	25.44	-0.73	-2.79%	25.18	26.38	319247	82169	3.49%
2026-05-26	26.83	26.17	-1.15	-4.21%	25.66	26.83	368188	95988	4.02%
2026-05-25	27.48	27.32	0.16	0.59%	26.13	27.51	412454	110368	4.50%
2026-05-22	26.83	27.16	0.35	1.31%	26.10	27.25	380445	101699	4.15%
2026-05-21	28.71	26.81	-1.29	-4.59%	26.80	29.36	487607	137011	5.32%
2026-05-20	28.80	28.10	-0.45	-1.58%	27.18	28.80	460463	127789	5.03%
2026-05-19	29.10	28.55	0.29	1.03%	28.06	29.31	346368	98744	3.78%
2026-05-18	28.08	28.26	-0.13	-0.46%	27.93	29.08	352221	100521	3.85%
2026-05-15	30.03	28.39	-1.88	-6.21%	28.28	30.40	613124	176653	6.69%
2026-05-14	32.06	30.27	-2.02	-6.26%	30.25	32.25	583860	181022	6.37%
2026-05-13	32.33	32.29	0.20	0.62%	31.93	32.91	522226	168938	5.70%
2026-05-12	33.82	32.09	-1.33	-3.98%	31.86	33.95	574011	186148	6.27%
2026-05-11	33.93	33.42	0.35	1.06%	32.99	33.96	699888	234265	7.64%
2026-05-08	30.90	33.07	1.85	5.93%	30.80	33.44	889820	289319	9.72%
2026-05-07	32.01	31.27	-2.35	-6.99%	30.86	32.11	1004451	314920	10.97%
2026-05-06	32.99	33.62	0.80	2.44%	32.98	34.43	601744	203620	6.57%
2026-04-30	32.19	32.82	0.71	2.21%	31.60	33.35	511270	166740	5.58%
2026-04-29	31.65	32.11	-0.39	-1.20%	31.65	32.50	337229	108391	3.68%
2026-04-28	32.19	32.50	0.74	2.33%	31.56	33.60	530677	173023	5.79%
2026-04-27	31.61	31.76	-0.31	-0.97%	31.45	32.27	374534	119552	4.09%
2026-04-24	33.46	32.07	-1.89	-5.57%	31.86	33.48	609273	198361	6.65%
2026-04-23	35.54	33.96	-2.83	-7.69%	33.75	35.60	930805	323028	10.16%
2026-04-22	34.85	36.79	0.91	2.54%	34.68	36.90	849948	305951	9.28%
2026-04-21	35.51	35.88	0.37	1.04%	35.25	36.85	978491	351737	10.68%
2026-04-20	33.50	35.51	2.61	7.93%	33.49	35.88	1050796	367832	11.47%
2026-04-17	32.15	32.90	0.47	1.45%	32.10	33.15	536463	175329	5.86%
2026-04-16	32.80	32.43	-0.27	-0.83%	32.13	33.00	557696	181195	6.09%
2026-04-15	33.59	32.70	-0.50	-1.51%	32.42	34.43	847521	282885	9.25%
2026-04-14	31.90	33.20	1.69	5.36%	31.10	33.22	897647	291518	9.80%
2026-04-13	30.91	31.51	0.32	1.03%	30.84	31.85	336375	105912	3.67%
2026-04-10	31.47	31.19	-0.11	-0.35%	31.18	32.48	440465	139730	4.81%
2026-04-09	31.50	31.30	-0.51	-1.60%	30.85	32.12	374964	117660	4.09%
2026-04-08	30.56	31.81	2.28	7.72%	30.51	31.92	632105	199198	6.90%
2026-04-07	30.19	29.53	-0.52	-1.73%	29.29	30.49	344664	102561	3.76%
2026-04-03	31.27	30.05	-0.75	-2.44%	29.91	31.80	391634	119982	4.28%
2026-04-02	31.50	30.80	-1.04	-3.27%	30.67	32.29	417323	130369	4.56%
2026-04-01	32.40	31.84	-0.45	-1.39%	31.33	32.80	660030	210951	7.21%
2026-03-31	30.98	32.29	1.22	3.93%	30.77	34.18	1018608	335495	11.12%
2026-03-30	29.71	31.07	0.76	2.51%	29.50	31.27	480035	146576	5.24%
2026-03-27	29.63	30.31	0.14	0.46%	29.36	30.59	348059	104569	3.80%
2026-03-26	31.51	30.17	-0.86	-2.77%	29.80	31.64	483979	146768	5.28%
2026-03-25	31.20	31.03	-0.21	-0.67%	30.62	31.91	560243	175285	6.11%
2026-03-24	32.45	31.24	-0.98	-3.04%	29.90	32.96	693556	215204	7.57%
2026-03-23	31.65	32.22	-0.26	-0.80%	31.39	33.50	600035	196615	6.55%
2026-03-20	32.37	32.48	0.28	0.87%	32.08	33.88	628705	206169	6.86%
2026-03-19	31.80	32.20	-0.59	-1.80%	31.71	32.99	371980	119876	4.06%
2026-03-18	31.68	32.79	1.35	4.29%	31.30	32.86	472363	152163	5.15%
2026-03-17	33.01	31.44	-1.15	-3.53%	31.38	33.89	410625	132967	4.48%
2026-03-16	32.64	32.59	0.05	0.15%	31.82	32.85	331335	107220	3.62%