旭光电子 (600353) - 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
2026-07-30	24.20	21.56	-2.40	-10.02%	21.56	24.28	391870	87550	4.73%
2026-07-29	24.80	23.96	-1.05	-4.20%	22.92	25.27	522669	125182	6.31%
2026-07-28	27.09	25.01	-2.61	-9.45%	24.86	27.73	357029	93118	4.31%
2026-07-27	26.49	27.62	1.14	4.31%	25.34	27.80	413423	109656	4.99%
2026-07-24	26.45	26.48	-0.11	-0.41%	25.62	28.00	360125	96814	4.35%
2026-07-23	27.27	26.59	-0.56	-2.06%	26.23	28.37	384891	104647	4.64%
2026-07-22	28.00	27.15	-1.47	-5.14%	26.50	30.07	519579	147029	6.27%
2026-07-21	27.30	28.62	1.53	5.65%	24.38	29.00	742004	196708	8.95%
2026-07-20	31.30	27.09	-3.01	-10.00%	27.09	31.50	397160	113268	4.79%
2026-07-17	33.79	30.10	-3.34	-9.99%	30.10	33.84	512026	160979	6.18%
2026-07-16	35.14	33.44	-3.71	-9.99%	33.44	36.58	419138	146241	5.06%
2026-07-15	42.05	37.15	-4.13	-10.00%	37.15	42.28	475855	184470	5.74%
2026-07-14	38.95	41.28	3.09	8.09%	37.10	41.30	513372	202833	6.19%
2026-07-13	43.04	38.19	-4.01	-9.50%	37.98	45.23	704958	288480	8.51%
2026-07-10	43.96	42.20	1.32	3.23%	42.11	44.97	702410	310079	8.47%
2026-07-09	37.43	40.88	3.72	10.01%	37.42	40.88	259136	104418	3.13%
2026-07-08	40.01	37.16	-3.52	-8.65%	36.61	41.30	534550	202059	6.45%
2026-07-07	45.55	40.68	-4.52	-10.00%	40.68	46.00	456970	192064	5.51%
2026-07-06	45.46	45.20	0.67	1.50%	43.98	47.90	531111	243250	6.41%
2026-07-03	42.30	44.53	2.23	5.27%	42.26	46.44	411625	182520	4.97%
2026-07-02	41.00	42.30	-0.50	-1.17%	38.90	44.73	432356	183515	5.22%
2026-07-01	44.00	42.80	-2.80	-6.14%	42.16	45.34	443396	193805	5.35%
2026-06-30	42.64	45.60	2.42	5.60%	38.87	45.66	729337	307019	8.80%
2026-06-29	48.50	43.18	-4.80	-10.00%	43.18	48.50	429590	191889	5.18%
2026-06-26	47.81	47.98	-0.77	-1.58%	45.58	48.66	580719	274696	7.01%
2026-06-25	51.60	48.75	-4.15	-7.84%	47.61	51.95	866599	422574	10.46%
2026-06-24	48.87	52.90	4.10	8.40%	48.87	53.68	1004819	516984	12.12%
2026-06-23	48.74	48.80	2.59	5.60%	45.82	50.00	1557988	746710	18.80%
2026-06-22	46.21	46.21	4.20	10.00%	46.21	46.21	69968	32332	0.84%
2026-06-18	41.50	42.01	3.82	10.00%	40.55	42.01	326512	135691	3.94%
2026-06-17	38.19	38.19	3.47	9.99%	37.38	38.19	291707	111302	3.52%
2026-06-16	34.72	34.72	3.16	10.01%	34.72	34.72	41272	14329	0.50%
2026-06-15	30.00	31.56	2.87	10.00%	30.00	31.56	239746	75028	2.89%
2026-06-12	31.00	28.69	-1.25	-4.18%	28.50	32.27	1142802	345074	13.79%
2026-06-11	26.94	29.94	2.72	9.99%	26.68	29.94	1041328	301601	12.56%
2026-06-10	25.28	27.22	1.13	4.33%	24.39	27.56	807221	211357	9.74%
2026-06-09	25.00	26.09	1.54	6.27%	24.40	26.12	687885	173010	8.30%
2026-06-08	25.00	24.55	-1.75	-6.65%	23.76	26.15	682987	169767	8.24%
2026-06-05	25.71	26.30	-0.14	-0.53%	25.50	27.40	888752	235294	10.72%
2026-06-04	23.45	26.44	2.40	9.98%	23.40	26.44	506556	130838	6.11%
2026-06-03	23.17	24.04	0.82	3.53%	22.78	24.23	685890	161339	8.28%
2026-06-02	22.48	23.22	0.83	3.71%	22.12	24.03	679224	159354	8.20%
2026-06-01	22.23	22.39	0.17	0.77%	21.50	23.95	639390	145367	7.71%
2026-05-29	23.77	22.22	-1.59	-6.68%	22.00	24.38	658732	151572	7.95%
2026-05-28	24.00	23.88	-0.88	-3.55%	22.80	24.70	986423	233103	11.90%
2026-05-27	22.26	24.76	2.25	10.00%	22.19	24.76	782787	187943	9.44%
2026-05-26	23.44	22.51	-1.18	-4.98%	21.99	23.69	573540	129123	6.92%
2026-05-25	23.70	23.69	0.16	0.68%	23.20	24.21	540813	127837	6.53%
2026-05-22	22.15	23.53	1.84	8.48%	21.78	23.70	635702	144565	7.67%
2026-05-21	23.85	21.69	-2.22	-9.28%	21.59	24.38	750560	171437	9.06%
2026-05-20	23.69	23.91	0.68	2.93%	23.32	24.57	746875	177936	9.01%
2026-05-19	21.11	23.23	2.11	9.99%	21.08	23.23	684843	153794	8.26%
2026-05-18	21.20	21.12	0.03	0.14%	20.89	22.08	595447	127107	7.18%
2026-05-15	21.52	21.09	-0.01	-0.05%	20.83	21.98	875818	187542	10.57%
2026-05-14	19.90	21.10	1.52	7.76%	19.77	21.54	1168794	244452	14.10%
2026-05-13	19.42	19.58	0.00	0.00%	19.17	20.43	748143	147570	9.03%
2026-05-12	19.50	19.58	0.88	4.71%	18.69	19.92	856104	166607	10.33%
2026-05-11	18.41	18.70	0.53	2.92%	17.95	18.88	467754	86443	5.64%
2026-05-08	17.78	18.17	0.28	1.57%	17.54	18.25	324979	58580	3.92%
2026-05-07	17.96	17.89	0.12	0.68%	17.44	18.05	350499	61991	4.23%
2026-05-06	17.22	17.77	0.54	3.13%	17.22	18.11	406984	72384	4.91%
2026-04-30	17.59	17.23	-0.47	-2.66%	17.10	17.76	339463	58666	4.10%
2026-04-29	17.60	17.70	0.00	0.00%	17.40	18.10	299125	53127	3.61%
2026-04-28	17.88	17.70	-0.26	-1.45%	17.56	18.11	303473	53848	3.66%
2026-04-27	16.83	17.96	1.13	6.71%	16.80	18.48	555389	99495	6.70%
2026-04-24	17.20	16.83	-0.27	-1.58%	16.65	17.36	322109	54429	3.89%
2026-04-23	16.44	17.10	0.67	4.08%	16.34	17.38	560675	95265	6.76%
2026-04-22	16.20	16.43	0.22	1.36%	15.95	16.54	248678	40391	3.00%