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
2026-09-16	21.51	21.27	-0.86	-3.89%	20.70	21.84	599211	127808	10.28%
2026-09-15	20.48	22.13	1.55	7.53%	20.26	22.63	740774	156781	12.71%
2026-09-14	20.19	20.58	0.60	3.00%	19.80	20.88	734945	150578	12.61%
2026-09-11	17.90	19.98	1.82	10.02%	17.80	19.98	465422	92020	7.99%
2026-09-10	18.55	18.16	-0.43	-2.31%	18.05	18.63	147836	26991	2.54%
2026-09-09	18.16	18.59	0.51	2.82%	18.08	18.99	226327	42220	3.88%
2026-09-08	18.01	18.08	0.02	0.11%	17.90	18.23	104923	18945	1.80%
2026-09-07	17.80	18.06	0.26	1.46%	17.60	18.18	121239	21795	2.08%
2026-09-04	18.10	17.80	-0.11	-0.61%	17.66	18.39	161711	29272	2.78%
2026-09-03	18.10	17.91	-0.31	-1.70%	17.75	18.18	158610	28453	2.72%
2026-09-02	17.72	18.22	0.27	1.50%	17.72	18.49	229504	41796	3.94%
2026-09-01	18.24	17.95	-0.30	-1.64%	17.75	18.24	95231	17104	1.63%
2026-08-31	17.97	18.25	0.07	0.39%	17.80	18.29	118653	21424	2.04%
2026-08-28	18.18	18.18	-0.48	-2.57%	18.13	18.80	184380	33984	3.16%
2026-08-27	17.55	18.66	1.19	6.81%	17.43	18.99	222888	41125	3.82%
2026-08-26	17.57	17.47	-0.09	-0.51%	17.19	17.66	79026	13810	1.36%
2026-08-25	17.01	17.56	0.28	1.62%	16.83	17.83	89163	15494	1.53%
2026-08-24	17.61	17.28	-0.33	-1.87%	16.94	17.71	90976	15719	1.56%
2026-08-21	17.35	17.61	0.22	1.27%	17.04	17.83	83721	14658	1.44%
2026-08-20	17.55	17.39	-0.04	-0.23%	17.27	17.82	97584	17082	1.67%
2026-08-19	18.20	17.43	-1.21	-6.49%	17.27	18.49	168159	29816	2.89%
2026-08-18	18.83	18.64	-0.23	-1.22%	18.30	18.99	132062	24627	2.27%
2026-08-17	18.25	18.87	0.62	3.40%	18.20	18.95	162157	30102	2.78%
2026-08-14	18.08	18.25	0.26	1.45%	17.91	18.29	125972	22863	2.16%
2026-08-13	18.08	17.99	-0.07	-0.39%	17.97	18.51	162955	29690	2.80%
2026-08-12	17.88	18.06	0.19	1.06%	17.83	18.25	117458	21240	2.02%
2026-08-11	17.76	17.87	-0.19	-1.05%	17.63	18.13	141000	25271	2.42%
2026-08-10	18.37	18.06	-0.18	-0.99%	17.71	18.38	149763	26817	2.57%
2026-08-07	18.10	18.24	0.35	1.96%	17.51	18.34	201385	36300	3.46%
2026-08-06	17.52	17.89	0.16	0.90%	17.50	18.09	177998	31707	3.05%
2026-08-05	16.80	17.73	0.67	3.93%	16.80	17.98	210086	36850	3.61%
2026-08-04	16.59	17.06	0.68	4.15%	16.44	17.14	140170	23665	2.41%
2026-08-03	16.00	16.38	0.25	1.55%	15.99	16.42	122020	19826	2.09%
2026-07-31	16.30	16.13	0.65	4.20%	16.11	16.74	203035	33273	3.48%
2026-07-30	16.12	15.48	-0.92	-5.61%	15.29	16.48	155796	24620	2.67%
2026-07-29	16.57	16.40	-0.36	-2.15%	15.83	16.74	177512	28745	3.05%
2026-07-28	16.92	16.76	-0.46	-2.67%	16.56	17.50	158111	26928	2.71%
2026-07-27	16.60	17.22	0.38	2.26%	16.40	17.27	176924	29925	3.04%
2026-07-24	16.80	16.84	-0.24	-1.41%	16.71	17.73	222460	38178	3.82%
2026-07-23	16.66	17.08	0.47	2.83%	16.62	17.29	160000	27194	2.75%
2026-07-22	16.90	16.61	-0.50	-2.92%	16.50	17.41	188433	32029	3.23%
2026-07-21	16.00	17.11	1.25	7.88%	14.60	17.26	275492	44258	4.73%
2026-07-20	17.18	15.86	-0.84	-5.03%	15.44	17.33	228282	37701	3.92%
2026-07-17	18.30	16.70	-1.52	-8.34%	16.50	18.35	206901	35767	3.55%
2026-07-16	19.00	18.22	-1.10	-5.69%	18.01	19.33	200242	37237	3.44%
2026-07-15	20.50	19.32	-0.93	-4.59%	19.25	20.58	139954	27592	2.40%
2026-07-14	19.76	20.25	0.49	2.48%	19.00	20.32	184482	36363	3.17%
2026-07-13	21.60	19.76	-2.19	-9.98%	19.76	21.84	230805	47429	3.96%
2026-07-10	22.30	21.95	-0.37	-1.66%	21.93	23.24	284383	63837	4.88%
2026-07-09	21.50	22.32	1.02	4.79%	20.71	22.46	278548	60438	4.78%
2026-07-08	22.90	21.30	-1.60	-6.99%	21.23	23.15	267454	58556	4.59%
2026-07-07	23.14	22.90	-0.81	-3.42%	22.51	23.73	225973	52036	3.88%
2026-07-06	25.25	23.71	-2.12	-8.21%	23.25	26.00	430361	103227	7.39%
2026-07-03	27.35	25.83	-2.87	-10.00%	25.83	27.65	444340	116948	7.63%
2026-07-02	30.10	28.70	-3.19	-10.00%	28.70	30.20	409792	119198	7.03%
2026-07-01	32.50	31.89	-0.12	-0.37%	30.54	33.55	667969	213390	11.46%
2026-06-30	29.79	32.01	2.91	10.00%	29.62	32.01	427057	131706	7.33%
2026-06-29	29.70	29.10	-1.11	-3.67%	28.46	31.56	615967	185048	10.57%
2026-06-26	28.78	30.21	1.04	3.57%	26.80	30.85	827866	239439	14.21%
2026-06-25	25.98	29.17	2.65	9.99%	25.44	29.17	526637	149652	9.04%
2026-06-24	28.29	26.52	-2.23	-7.76%	26.01	28.29	595483	159187	10.22%
2026-06-23	27.00	28.75	1.00	3.60%	25.71	29.40	740468	206303	12.71%
2026-06-22	28.49	27.75	-0.47	-1.67%	26.31	28.60	610285	167335	10.47%
2026-06-18	26.63	28.22	1.55	5.81%	26.59	28.49	529206	146120	9.08%
2026-06-17	26.82	26.67	-0.84	-3.05%	26.46	27.65	318831	86065	5.47%
2026-06-16	27.00	27.54	0.47	1.74%	26.80	27.85	407344	111918	6.99%
2026-06-15	25.04	27.07	2.02	8.06%	24.65	27.20	438777	115977	7.53%
2026-06-12	26.50	25.05	-0.67	-2.60%	24.87	26.64	373306	95940	6.41%
2026-06-11	24.80	25.72	0.51	2.02%	24.65	26.51	319732	82122	5.49%
2026-06-10	25.94	25.21	-0.99	-3.78%	24.87	25.94	292966	73865	5.03%
2026-06-09	26.15	26.20	0.82	3.23%	25.62	27.24	386193	101644	6.63%
2026-06-08	24.49	25.38	-1.22	-4.59%	24.30	27.06	393020	100599	6.74%