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
2025-09-16	12.74	12.94	0.15	1.17%	12.58	12.97	258719	33032	2.82%
2025-09-15	13.05	12.79	-0.33	-2.52%	12.67	13.18	395812	50862	4.32%
2025-09-12	13.30	13.12	-0.17	-1.28%	13.08	13.42	296818	39246	3.24%
2025-09-11	13.11	13.29	0.10	0.76%	12.95	13.58	349535	46301	3.81%
2025-09-10	13.07	13.19	0.08	0.61%	12.98	13.28	233525	30690	2.55%
2025-09-09	13.34	13.11	-0.14	-1.06%	13.02	13.66	350226	46569	3.82%
2025-09-08	13.15	13.25	0.01	0.08%	12.78	13.60	420589	55214	4.59%
2025-09-05	12.85	13.24	0.44	3.44%	12.68	13.40	372178	48254	4.06%
2025-09-04	13.50	12.80	-0.63	-4.69%	12.40	13.67	502193	65463	5.48%
2025-09-03	14.20	13.43	-0.75	-5.29%	13.36	14.30	507257	69368	5.54%
2025-09-02	15.32	14.18	-1.42	-9.10%	14.17	15.57	715666	105271	7.81%
2025-09-01	14.78	15.60	1.10	7.59%	14.52	15.60	856493	130053	9.35%
2025-08-29	14.48	14.50	-0.03	-0.21%	14.22	14.95	613803	89429	6.70%
2025-08-28	14.37	14.53	0.46	3.27%	14.21	14.76	614835	88719	6.71%
2025-08-27	14.44	14.07	-0.43	-2.97%	14.00	14.77	579796	83902	6.33%
2025-08-26	13.99	14.50	0.48	3.42%	13.85	15.10	708097	103642	7.73%
2025-08-25	14.15	14.02	-0.06	-0.43%	13.66	14.20	594756	82934	6.49%
2025-08-22	14.00	14.08	-0.24	-1.68%	13.68	14.20	519432	72271	5.69%
2025-08-21	13.99	14.32	0.33	2.36%	13.83	14.55	629117	89407	6.90%
2025-08-20	14.03	13.99	0.14	1.01%	13.68	14.05	412063	57177	4.52%
2025-08-19	13.96	13.85	-0.12	-0.86%	13.70	14.07	431673	59883	4.73%
2025-08-18	14.30	13.97	-0.18	-1.27%	13.81	14.39	645941	90553	7.08%
2025-08-15	13.58	14.15	0.82	6.15%	13.23	14.15	715368	98904	7.84%
2025-08-14	13.78	13.33	-0.34	-2.49%	13.30	14.27	650337	89412	7.13%
2025-08-13	13.50	13.67	0.12	0.89%	13.37	13.83	459567	62266	5.04%
2025-08-12	13.66	13.55	-0.22	-1.60%	13.42	13.95	510260	69206	5.59%
2025-08-11	13.57	13.77	0.57	4.32%	13.31	14.17	810829	111125	8.89%
2025-08-08	12.50	13.20	0.38	2.96%	12.50	13.58	799725	105625	8.77%
2025-08-07	13.00	12.82	0.31	2.48%	12.75	13.48	801543	104414	8.79%
2025-08-06	11.95	12.51	0.59	4.95%	11.86	12.63	544214	67127	5.97%
2025-08-05	11.66	11.92	0.23	1.97%	11.66	11.93	257976	30567	2.83%
2025-08-04	11.58	11.69	0.00	0.00%	11.50	11.81	181593	21164	1.99%
2025-08-01	11.81	11.69	-0.12	-1.02%	11.65	11.87	228750	26837	2.51%
2025-07-31	11.73	11.81	0.06	0.51%	11.65	12.03	410787	48711	4.50%
2025-07-30	11.67	11.75	0.04	0.34%	11.58	11.96	299828	35312	3.29%
2025-07-29	11.67	11.71	-0.02	-0.17%	11.57	11.72	115894	13497	1.27%
2025-07-28	11.65	11.73	0.11	0.95%	11.54	11.77	166466	19459	1.82%
2025-07-25	11.65	11.62	0.02	0.17%	11.47	11.66	125552	14523	1.38%
2025-07-24	11.53	11.60	0.08	0.69%	11.45	11.69	147632	17112	1.62%
2025-07-23	11.77	11.52	-0.24	-2.04%	11.50	11.77	168424	19526	1.85%
2025-07-22	11.69	11.76	0.02	0.17%	11.62	11.85	162416	19017	1.78%
2025-07-21	11.59	11.74	0.09	0.77%	11.56	11.83	178553	20835	1.96%
2025-07-18	11.63	11.65	-0.06	-0.51%	11.51	11.75	183349	21281	2.01%
2025-07-17	11.40	11.71	0.30	2.63%	11.33	11.72	255706	29602	2.80%
2025-07-16	11.26	11.41	0.16	1.42%	11.22	11.49	190054	21669	2.08%
2025-07-15	11.36	11.25	-0.11	-0.97%	11.19	11.43	153741	17347	1.69%
2025-07-14	11.30	11.36	0.05	0.44%	11.21	11.38	117593	13284	1.29%
2025-07-11	11.26	11.31	0.02	0.18%	11.19	11.44	134987	15279	1.48%
2025-07-10	11.29	11.29	-0.01	-0.09%	11.23	11.35	119247	13438	1.31%
2025-07-09	11.45	11.30	-0.17	-1.48%	11.27	11.49	126239	14365	1.38%
2025-07-08	11.31	11.47	0.14	1.24%	11.25	11.56	172281	19659	1.89%
2025-07-07	11.20	11.33	0.07	0.62%	11.12	11.38	125514	14104	1.38%
2025-07-04	11.51	11.26	-0.31	-2.68%	11.23	11.56	217063	24605	2.38%
2025-07-03	11.23	11.57	0.34	3.03%	11.21	11.79	336678	39073	3.69%
2025-07-02	11.46	11.23	-0.25	-2.18%	11.17	11.46	184299	20756	2.02%
2025-07-01	11.60	11.48	-0.09	-0.78%	11.40	11.78	189452	21859	2.08%
2025-06-30	11.42	11.57	0.20	1.76%	11.36	11.60	204686	23535	2.24%
2025-06-27	11.41	11.37	-0.01	-0.09%	11.34	11.49	159028	18133	1.74%
2025-06-26	11.50	11.38	-0.22	-1.90%	11.35	11.54	250020	28616	2.74%
2025-06-25	11.21	11.60	0.39	3.48%	11.10	11.64	332726	37667	3.65%
2025-06-24	11.09	11.21	0.07	0.63%	11.09	11.31	247409	27641	2.71%
2025-06-23	11.07	11.14	0.04	0.36%	10.94	11.24	121234	13463	1.33%
2025-06-20	11.08	11.10	0.04	0.36%	10.98	11.19	136460	15123	1.50%
2025-06-19	11.31	11.06	-0.34	-2.98%	11.02	11.48	180499	20192	1.98%
2025-06-18	11.10	11.40	0.24	2.15%	11.10	11.49	188431	21283	2.07%
2025-06-17	11.17	11.16	0.02	0.18%	11.05	11.26	138634	15436	1.52%
2025-06-16	11.08	11.14	-0.03	-0.27%	10.92	11.20	159880	17762	1.75%
2025-06-13	11.31	11.17	-0.23	-2.02%	11.11	11.41	264772	29734	2.90%
2025-06-12	11.29	11.40	0.12	1.06%	11.21	11.53	233287	26615	2.56%
2025-06-11	11.38	11.28	-0.49	-4.16%	11.25	11.59	371325	42140	4.07%
2025-06-10	11.98	11.77	-0.01	-0.08%	11.65	12.02	298566	35228	3.27%
2025-06-09	11.80	11.78	0.20	1.73%	11.71	12.12	351822	41697	3.86%