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
2025-08-01	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%
2025-06-06	11.50	11.58	0.01	0.09%	11.46	11.72	239464	27756	2.62%
2025-06-05	11.10	11.57	0.55	4.99%	11.01	11.66	338606	38378	3.71%
2025-06-04	11.02	11.02	0.00	0.00%	10.99	11.11	119652	13214	1.31%
2025-06-03	10.90	11.02	0.05	0.46%	10.90	11.30	116761	12908	1.28%
2025-05-30	11.14	10.97	-0.21	-1.88%	10.94	11.18	142263	15691	1.56%
2025-05-29	11.06	11.18	0.10	0.90%	11.01	11.27	177692	19844	1.95%
2025-05-28	10.99	11.08	0.09	0.82%	10.98	11.23	194823	21604	2.14%
2025-05-27	11.00	10.99	-0.08	-0.72%	10.83	11.09	150673	16487	1.65%
2025-05-26	10.91	11.07	0.14	1.28%	10.91	11.15	141777	15658	1.55%
2025-05-23	11.19	10.93	-0.25	-2.24%	10.90	11.35	198450	22093	2.18%
2025-05-22	11.35	11.18	-0.25	-2.19%	11.16	11.47	225881	25491	2.48%
2025-05-21	11.70	11.43	-0.49	-4.11%	11.37	11.81	411425	47521	4.51%
2025-05-20	11.70	11.92	0.49	4.29%	11.43	12.15	717557	85181	7.87%
2025-05-19	11.36	11.43	0.43	3.91%	11.01	11.50	447415	50621	4.90%
2025-05-16	10.74	11.00	0.24	2.23%	10.70	11.11	219960	24066	2.41%
2025-05-15	10.99	10.76	-0.14	-1.28%	10.72	11.25	169309	18419	1.86%
2025-05-14	10.90	10.90	0.04	0.37%	10.80	11.04	148824	16234	1.63%
2025-05-13	11.14	10.86	-0.12	-1.09%	10.83	11.20	157655	17334	1.73%
2025-05-12	10.94	10.98	0.16	1.48%	10.88	11.14	156452	17233	1.71%
2025-05-09	11.04	10.82	-0.29	-2.61%	10.78	11.11	131254	14301	1.44%
2025-05-08	11.00	11.11	0.15	1.37%	10.89	11.16	156394	17232	1.71%
2025-05-07	11.15	10.96	-0.09	-0.81%	10.88	11.28	242468	26680	2.66%
2025-05-06	10.72	11.05	0.43	4.05%	10.63	11.20	226676	24697	2.48%
2025-04-30	10.43	10.62	0.24	2.31%	10.43	10.70	210702	22341	2.31%
2025-04-29	10.31	10.42	0.07	0.68%	10.28	10.54	105155	10935	1.15%
2025-04-28	10.50	10.35	-0.11	-1.05%	10.33	10.50	121359	12598	1.33%
2025-04-25	10.50	10.46	-0.05	-0.48%	10.42	10.60	121799	12802	1.34%
2025-04-24	10.57	10.51	-0.01	-0.10%	10.49	10.80	203912	21664	2.24%