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
2026-08-20	18.28	17.79	-0.08	-0.45%	17.66	18.36	314595	56349	3.43%
2026-08-19	19.89	17.87	-2.29	-11.36%	17.84	20.05	612511	113537	6.69%
2026-08-18	20.44	20.16	-0.15	-0.74%	19.97	21.05	484239	98856	5.29%
2026-08-17	19.11	20.31	1.31	6.89%	18.85	20.50	535836	106281	5.85%
2026-08-14	19.25	19.00	-0.08	-0.42%	18.56	19.27	329780	62165	3.60%
2026-08-13	19.20	19.08	0.03	0.16%	19.08	20.23	512136	100118	5.59%
2026-08-12	18.77	19.05	0.32	1.71%	18.70	19.20	199635	37917	2.18%
2026-08-11	18.79	18.73	-0.60	-3.10%	18.39	19.06	299506	56293	3.27%
2026-08-10	19.40	19.33	0.11	0.57%	18.59	19.47	321386	61198	3.51%
2026-08-07	18.90	19.22	0.42	2.23%	18.60	19.25	362922	68955	3.96%
2026-08-06	18.16	18.80	0.33	1.79%	18.09	19.26	402644	75526	4.40%
2026-08-05	17.97	18.47	0.43	2.38%	17.86	18.61	320127	58881	3.50%
2026-08-04	17.73	18.04	0.57	3.26%	17.50	18.18	328079	58769	3.58%
2026-08-03	16.42	17.47	0.95	5.75%	16.40	17.73	396824	68483	4.33%
2026-07-31	16.46	16.52	0.77	4.89%	16.38	16.95	378439	63176	4.13%
2026-07-30	16.31	15.75	-0.71	-4.31%	15.61	16.55	236406	37874	2.58%
2026-07-29	16.37	16.46	0.09	0.55%	15.85	16.58	264260	42877	2.89%
2026-07-28	16.75	16.37	-0.54	-3.19%	16.26	17.05	224716	37317	2.45%
2026-07-27	15.95	16.91	0.87	5.42%	15.81	16.93	323883	53786	3.54%
2026-07-24	16.41	16.04	-0.67	-4.01%	16.01	16.58	231261	37520	2.52%
2026-07-23	16.24	16.71	0.50	3.08%	16.15	16.92	327545	54413	3.58%
2026-07-22	16.49	16.21	-0.45	-2.70%	16.15	16.88	340713	56203	3.72%
2026-07-21	16.13	16.66	0.70	4.39%	14.60	16.71	442815	70751	4.83%
2026-07-20	17.01	15.96	-0.67	-4.03%	15.54	17.29	372710	61130	4.07%
2026-07-17	17.95	16.63	-1.38	-7.66%	16.50	18.00	386894	66384	4.22%
2026-07-16	18.43	18.01	-0.79	-4.20%	17.91	19.03	355932	65401	3.89%
2026-07-15	19.32	18.80	-0.53	-2.74%	18.62	19.68	391901	74895	4.28%
2026-07-14	20.60	19.33	-1.17	-5.71%	18.50	20.65	632085	121777	6.90%
2026-07-13	23.70	20.50	-3.63	-15.04%	20.34	23.78	945756	201912	10.33%
2026-07-10	21.33	24.13	2.62	12.18%	21.08	25.81	1265087	309676	13.81%
2026-07-09	20.48	21.51	1.05	5.13%	20.00	21.60	355142	73653	3.88%
2026-07-08	21.75	20.46	-1.19	-5.50%	20.44	21.92	363749	76208	3.97%
2026-07-07	22.74	21.65	-0.96	-4.25%	21.50	23.35	376064	83821	4.11%
2026-07-06	25.53	22.61	-2.92	-11.44%	22.55	25.76	673037	159937	7.35%
2026-07-03	24.00	25.53	1.48	6.15%	23.83	26.00	733296	183169	8.01%
2026-07-02	25.54	24.05	-1.53	-5.98%	24.00	25.54	524830	129367	5.73%
2026-07-01	26.00	25.58	-0.46	-1.77%	25.39	26.50	630233	162965	6.88%
2026-06-30	24.00	26.04	2.09	8.73%	24.00	26.20	875561	221432	9.56%
2026-06-29	24.26	23.95	-0.39	-1.60%	23.20	24.52	657775	156904	7.18%
2026-06-26	21.90	24.34	2.18	9.84%	21.48	25.50	1064014	258038	11.62%
2026-06-25	22.83	22.16	-0.77	-3.36%	21.90	23.14	358023	79878	3.91%
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%