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
2026-09-16	32.90	34.03	1.28	3.91%	32.37	34.86	684176	233606	8.25%
2026-09-15	33.46	32.75	-0.45	-1.36%	32.20	33.88	484469	159064	5.85%
2026-09-14	30.64	33.20	2.02	6.48%	29.64	33.50	660013	211796	7.96%
2026-09-11	31.00	31.18	-0.62	-1.95%	29.82	32.28	456855	141209	5.51%
2026-09-10	32.00	31.80	-0.57	-1.76%	31.65	33.10	368697	118575	4.45%
2026-09-09	32.28	32.37	0.64	2.02%	32.00	34.21	521648	171162	6.29%
2026-09-08	33.48	31.73	-1.36	-4.11%	31.41	33.50	465265	149289	5.61%
2026-09-07	31.90	33.09	1.84	5.89%	31.51	33.66	584802	192035	7.06%
2026-09-04	33.97	31.25	-2.68	-7.90%	30.89	34.40	630833	203180	7.61%
2026-09-03	34.30	33.93	0.85	2.57%	32.34	34.59	563091	189281	6.79%
2026-09-02	32.77	33.08	-0.60	-1.78%	32.20	33.58	457850	150798	5.52%
2026-09-01	36.50	33.68	-2.92	-7.98%	33.50	36.78	655122	224360	7.90%
2026-08-31	34.41	36.60	1.97	5.69%	33.40	36.74	744525	265254	8.98%
2026-08-28	37.13	34.63	-2.61	-7.01%	34.56	37.49	735748	263309	8.88%
2026-08-27	35.00	37.24	2.69	7.79%	33.52	37.80	890526	318501	10.74%
2026-08-26	35.20	34.55	-0.76	-2.15%	32.65	35.27	756250	256215	9.12%
2026-08-25	35.46	35.31	-1.71	-4.62%	34.90	36.95	829528	296259	10.01%
2026-08-24	39.28	37.02	-1.26	-3.29%	34.45	39.35	1113476	402391	13.43%
2026-08-21	34.80	38.28	3.48	10.00%	33.50	38.28	1021860	378261	12.33%
2026-08-20	33.10	34.80	1.01	2.99%	32.52	37.17	1058794	367906	12.77%
2026-08-19	36.52	33.79	-3.75	-9.99%	33.79	38.10	1064946	379372	12.85%
2026-08-18	36.00	37.54	3.41	9.99%	35.83	37.54	650651	242664	7.85%
2026-08-17	33.00	34.13	3.10	9.99%	33.00	34.13	326184	110780	3.94%
2026-08-14	28.90	31.03	2.82	10.00%	28.22	31.03	693415	207132	8.37%
2026-08-13	29.46	28.21	-0.88	-3.03%	28.16	30.26	657221	192953	7.93%
2026-08-12	29.32	29.09	-0.31	-1.05%	28.40	30.10	890903	260493	10.75%
2026-08-11	27.18	29.40	2.10	7.69%	26.69	30.03	746117	214914	9.00%
2026-08-10	28.28	27.30	-0.73	-2.60%	26.04	28.35	552608	148555	6.67%
2026-08-07	26.75	28.03	1.55	5.85%	26.08	28.73	607591	168175	7.33%
2026-08-06	25.02	26.48	1.11	4.38%	24.81	27.12	584320	153004	7.05%
2026-08-05	23.22	25.37	2.21	9.54%	22.80	25.48	547579	134384	6.61%
2026-08-04	21.40	23.16	2.11	10.02%	20.88	23.16	327911	72652	3.96%
2026-08-03	22.05	21.05	-1.06	-4.79%	20.72	22.33	445130	94786	5.37%
2026-07-31	23.00	22.11	0.55	2.55%	22.06	23.72	574915	132404	6.94%
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%