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
2026-04-30	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%
2026-03-13	33.50	32.54	-1.07	-3.18%	32.42	34.08	433406	143928	4.73%
2026-03-12	34.22	33.61	-0.78	-2.27%	33.18	35.07	467040	158310	5.10%
2026-03-11	35.57	34.39	-1.18	-3.32%	34.36	35.60	498887	173813	5.44%
2026-03-10	35.19	35.57	0.78	2.24%	34.78	36.00	607022	215060	6.62%
2026-03-09	34.12	34.79	-0.49	-1.39%	33.55	34.96	549118	187931	5.99%
2026-03-06	35.20	35.28	-1.59	-4.31%	34.47	36.00	789968	278467	8.62%
2026-03-05	34.10	36.87	3.75	11.32%	34.07	38.19	1166194	421504	12.73%
2026-03-04	31.72	33.12	1.10	3.44%	31.55	34.42	646744	215093	7.06%
2026-03-03	36.18	32.02	-4.40	-12.08%	31.90	36.30	888554	298180	9.70%
2026-03-02	36.16	36.42	-1.13	-3.01%	36.08	38.48	656671	244156	7.17%
2026-02-27	36.99	37.55	0.08	0.21%	36.67	38.48	660414	248920	7.21%
2026-02-26	37.90	37.47	-1.12	-2.90%	36.80	38.22	742402	277923	8.10%
2026-02-25	36.06	38.59	2.59	7.19%	35.36	39.39	1012570	380239	11.05%
2026-02-24	36.14	36.00	-0.08	-0.22%	35.90	37.15	551099	200783	6.01%
2026-02-13	36.85	36.08	-0.50	-1.37%	36.02	37.87	662725	245692	7.23%
2026-02-12	36.19	36.58	-0.22	-0.60%	36.19	37.06	593548	217585	6.48%
2026-02-11	37.99	36.80	-1.41	-3.69%	36.60	38.49	865899	323511	9.45%
2026-02-10	41.13	38.21	-2.56	-6.28%	38.02	41.88	1153322	449184	12.59%
2026-02-09	40.49	40.77	1.76	4.51%	40.05	42.83	1160061	480533	12.66%
2026-02-06	40.87	39.01	-2.88	-6.88%	38.85	41.77	1217381	485002	13.29%
2026-02-05	40.66	41.89	-1.03	-2.40%	40.66	44.38	1337450	567967	14.60%
2026-02-04	41.04	42.92	0.52	1.23%	41.04	45.66	1965560	857274	21.45%
2026-02-03	39.03	42.40	3.97	10.33%	38.65	43.53	1702734	705131	18.58%
2026-02-02	39.50	38.43	0.30	0.79%	38.31	41.16	1115751	443466	12.18%
2026-01-30	39.03	38.13	-1.90	-4.75%	37.60	40.95	1177102	456765	12.85%
2026-01-29	42.00	40.03	-3.37	-7.76%	39.80	43.28	1497356	619898	16.34%
2026-01-28	40.87	43.40	2.12	5.14%	40.08	43.66	1949355	826705	21.27%
2026-01-27	39.65	41.28	-1.24	-2.92%	39.64	42.70	1593288	652211	17.39%
2026-01-26	41.75	42.52	3.35	8.55%	39.39	46.80	2903974	1217894	31.69%