光电股份 (600184) - 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
2026-05-06	22.18	23.40	1.53	7.00%	22.18	23.99	451270	104439	7.74%
2026-04-30	22.32	21.87	-0.66	-2.93%	21.66	22.47	292778	64077	5.02%
2026-04-29	22.00	22.53	0.37	1.67%	21.98	23.30	392004	88345	6.73%
2026-04-28	22.77	22.16	-0.87	-3.78%	22.06	23.33	324190	72587	5.56%
2026-04-27	23.15	23.03	-1.10	-4.56%	22.22	23.46	519274	119043	8.91%
2026-04-24	24.99	24.13	-1.04	-4.13%	23.90	25.30	489846	119537	8.41%
2026-04-23	26.52	25.17	-0.68	-2.63%	24.85	26.59	699499	178476	12.00%
2026-04-22	23.50	25.85	2.35	10.00%	23.50	25.85	344355	86495	5.91%
2026-04-21	24.20	23.50	-0.94	-3.85%	23.19	24.53	609027	144153	10.45%
2026-04-20	22.45	24.44	2.22	9.99%	22.45	24.44	373170	89646	6.40%
2026-04-17	21.75	22.22	0.35	1.60%	21.60	22.57	430899	95843	7.39%
2026-04-16	20.31	21.87	1.58	7.79%	20.31	22.11	497807	106844	8.54%
2026-04-15	21.00	20.29	-0.67	-3.20%	20.25	21.18	335992	68980	5.77%
2026-04-14	21.11	20.96	-0.08	-0.38%	20.62	21.45	484988	101478	8.32%
2026-04-13	20.49	21.04	0.95	4.73%	20.49	21.65	631681	133522	10.84%
2026-04-10	19.45	20.09	0.47	2.40%	19.40	21.50	662028	134802	11.36%
2026-04-09	18.40	19.62	0.80	4.25%	18.34	19.93	706363	136977	12.12%
2026-04-08	18.82	18.82	0.31	1.67%	18.58	19.11	499919	94028	8.58%
2026-04-07	18.56	18.51	-0.24	-1.28%	18.20	19.19	463694	86663	7.96%
2026-04-03	18.73	18.75	0.29	1.57%	18.48	19.52	660404	124858	11.33%
2026-04-02	18.39	18.46	-0.84	-4.35%	18.18	19.20	791577	147798	13.58%
2026-04-01	20.25	19.30	0.89	4.83%	18.74	20.25	1135818	226056	19.49%
2026-03-31	16.41	18.41	1.67	9.98%	16.17	18.41	378899	65514	6.50%
2026-03-30	16.20	16.74	0.37	2.26%	15.98	17.01	207778	34251	3.57%
2026-03-27	15.70	16.37	0.41	2.57%	15.65	16.58	168868	27498	2.90%
2026-03-26	16.53	15.96	-0.94	-5.56%	15.92	16.73	259515	41956	4.45%
2026-03-25	16.31	16.90	1.04	6.56%	16.31	17.44	405565	68822	6.96%
2026-03-24	14.82	15.86	1.44	9.99%	14.54	15.86	178937	27069	3.07%
2026-03-23	15.05	14.42	-1.04	-6.73%	14.32	15.22	123867	18289	2.13%
2026-03-20	15.86	15.46	-0.25	-1.59%	15.43	16.03	92915	14589	1.59%
2026-03-19	16.06	15.71	-0.60	-3.68%	15.65	16.13	99198	15711	1.70%
2026-03-18	16.61	16.31	-0.31	-1.87%	16.05	16.64	116837	18982	2.01%
2026-03-17	17.15	16.62	-0.53	-3.09%	16.61	17.24	82188	13888	1.41%
2026-03-16	17.12	17.15	-0.06	-0.35%	16.80	17.21	79187	13452	1.36%
2026-03-13	17.77	17.21	-0.68	-3.80%	17.17	17.80	117797	20559	2.02%
2026-03-12	18.47	17.89	-0.51	-2.77%	17.86	18.49	120499	21797	2.07%
2026-03-11	18.50	18.40	0.03	0.16%	18.38	18.83	128281	23803	2.20%
2026-03-10	18.10	18.37	0.35	1.94%	18.08	18.49	97074	17820	1.67%
2026-03-09	18.50	18.02	-0.58	-3.12%	17.76	18.56	129747	23396	2.23%
2026-03-06	18.92	18.60	-0.36	-1.90%	18.40	18.92	103614	19324	1.78%
2026-03-05	18.88	18.96	0.14	0.74%	18.80	19.30	147980	28151	2.54%
2026-03-04	18.28	18.82	0.29	1.57%	18.15	18.92	127412	23771	2.19%
2026-03-03	19.31	18.53	-0.88	-4.53%	18.48	19.41	195640	37032	3.36%
2026-03-02	19.60	19.41	0.13	0.67%	19.24	19.72	246238	47898	4.23%
2026-02-27	19.38	19.28	-0.15	-0.77%	19.11	19.38	114417	22025	1.96%
2026-02-26	19.01	19.43	0.44	2.32%	18.90	19.55	187912	36367	3.22%
2026-02-25	18.97	18.99	0.09	0.48%	18.63	19.03	126870	23921	2.18%
2026-02-24	18.49	18.90	0.65	3.56%	18.46	19.28	176494	33357	3.03%
2026-02-13	17.95	18.25	0.30	1.67%	17.85	18.45	120066	21942	2.06%
2026-02-12	17.71	17.95	0.16	0.90%	17.69	18.05	71173	12752	1.22%
2026-02-11	17.85	17.79	-0.02	-0.11%	17.75	18.15	71937	12864	1.23%
2026-02-10	17.97	17.81	-0.12	-0.67%	17.72	17.99	65677	11725	1.13%
2026-02-09	17.67	17.93	0.37	2.11%	17.66	18.06	78581	14049	1.35%
2026-02-06	17.50	17.56	-0.04	-0.23%	17.31	17.72	68659	12052	1.18%
2026-02-05	17.67	17.60	-0.11	-0.62%	17.51	17.91	71004	12548	1.22%
2026-02-04	17.50	17.71	0.11	0.63%	17.46	17.99	89060	15827	1.53%
2026-02-03	17.25	17.60	0.49	2.86%	17.15	17.60	80042	13949	1.37%
2026-02-02	17.50	17.11	-0.54	-3.06%	17.10	17.72	112821	19581	1.94%
2026-01-30	17.99	17.65	-0.34	-1.89%	17.22	18.01	125224	21959	2.15%
2026-01-29	18.40	17.99	-0.47	-2.55%	17.88	18.56	121394	22024	2.08%
2026-01-28	18.70	18.46	-0.28	-1.49%	18.38	18.88	102155	18935	1.75%
2026-01-27	18.50	18.74	0.41	2.24%	18.02	18.76	152300	28063	2.61%
2026-01-26	19.44	18.33	-1.11	-5.71%	18.12	19.46	210655	39305	3.61%