旭光电子(600353)股票行情
旭光电子(600353)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-17 | 17.96 | 18.06 | -0.02 | -0.11% | 17.81 | 18.57 | 504267 | 91791.13 | 6.08% |
| 2025-09-16 | 17.95 | 18.08 | 0.08 | 0.44% | 17.32 | 18.11 | 436316 | 77563.87 | 5.26% |
| 2025-09-15 | 18.19 | 18.00 | -0.18 | -0.99% | 17.63 | 18.39 | 478334 | 85857.10 | 5.77% |
| 2025-09-12 | 17.65 | 18.18 | 0.95 | 5.51% | 17.51 | 18.70 | 830352 | 150250.94 | 10.02% |
| 2025-09-11 | 16.75 | 17.23 | 0.43 | 2.56% | 16.51 | 17.49 | 474069 | 81297.24 | 5.72% |
| 2025-09-10 | 16.93 | 16.80 | -0.33 | -1.93% | 16.71 | 17.56 | 382972 | 65350.28 | 4.62% |
| 2025-09-09 | 18.10 | 17.13 | -0.98 | -5.41% | 16.76 | 18.12 | 531799 | 92546.74 | 6.42% |
| 2025-09-08 | 17.74 | 18.11 | 0.41 | 2.32% | 17.53 | 18.37 | 605872 | 108542.70 | 7.31% |
| 2025-09-05 | 17.76 | 17.70 | 0.25 | 1.43% | 17.11 | 17.90 | 512999 | 89946.27 | 6.19% |
| 2025-09-04 | 18.66 | 17.45 | -1.24 | -6.63% | 17.01 | 19.09 | 717626 | 129043.57 | 8.66% |
| 2025-09-03 | 19.50 | 18.69 | -0.53 | -2.76% | 18.60 | 19.90 | 765386 | 146677.00 | 9.23% |
| 2025-09-02 | 19.95 | 19.22 | -0.46 | -2.34% | 18.99 | 21.55 | 1240148 | 249811.58 | 14.96% |
| 2025-09-01 | 19.00 | 19.68 | 1.79 | 10.01% | 18.70 | 19.68 | 643709 | 125715.31 | 7.77% |
| 2025-08-29 | 17.71 | 17.89 | 0.18 | 1.02% | 17.28 | 18.00 | 608077 | 107812.79 | 7.34% |
| 2025-08-28 | 17.40 | 17.71 | 0.21 | 1.20% | 16.89 | 18.20 | 1142393 | 202014.78 | 13.78% |
| 2025-08-27 | 16.50 | 17.50 | 1.25 | 7.69% | 16.46 | 17.88 | 1043270 | 185032.17 | 12.59% |
| 2025-08-26 | 16.56 | 16.25 | -0.35 | -2.11% | 16.20 | 16.70 | 457635 | 74780.77 | 5.52% |
| 2025-08-25 | 16.99 | 16.60 | 0.03 | 0.18% | 16.45 | 17.50 | 985011 | 165964.59 | 11.88% |
| 2025-08-22 | 15.36 | 16.57 | 1.51 | 10.03% | 15.28 | 16.57 | 874030 | 141164.06 | 10.55% |
| 2025-08-21 | 15.18 | 15.06 | -0.20 | -1.31% | 14.85 | 15.44 | 615722 | 93092.02 | 7.43% |
| 2025-08-20 | 16.65 | 15.26 | -1.69 | -9.97% | 15.26 | 16.65 | 938978 | 145501.95 | 11.33% |
| 2025-08-19 | 16.83 | 16.95 | 0.13 | 0.77% | 16.64 | 17.20 | 530905 | 89847.84 | 6.41% |
| 2025-08-18 | 16.35 | 16.82 | 0.54 | 3.32% | 16.30 | 17.39 | 859355 | 145393.83 | 10.37% |
| 2025-08-15 | 15.01 | 16.28 | 1.11 | 7.32% | 14.96 | 16.46 | 955165 | 149245.73 | 11.52% |
| 2025-08-14 | 15.37 | 15.17 | -0.34 | -2.19% | 15.14 | 16.18 | 855381 | 133855.42 | 10.32% |
| 2025-08-13 | 15.58 | 15.51 | 0.01 | 0.06% | 15.41 | 16.14 | 1001444 | 157451.88 | 12.08% |
| 2025-08-12 | 14.59 | 15.50 | 0.91 | 6.24% | 14.51 | 16.05 | 1059637 | 165103.11 | 12.79% |
| 2025-08-11 | 14.74 | 14.59 | -0.01 | -0.07% | 14.35 | 15.15 | 693263 | 101853.27 | 8.36% |
| 2025-08-08 | 13.99 | 14.60 | 0.61 | 4.36% | 13.52 | 14.98 | 923149 | 132000.78 | 11.14% |
| 2025-08-07 | 14.18 | 13.99 | -0.17 | -1.20% | 13.88 | 14.33 | 485496 | 68325.91 | 5.86% |
| 2025-08-06 | 13.33 | 14.16 | 0.70 | 5.20% | 13.23 | 14.34 | 739812 | 103172.84 | 8.93% |
| 2025-08-05 | 13.40 | 13.46 | 0.07 | 0.52% | 13.04 | 13.49 | 435437 | 57555.71 | 5.25% |
| 2025-08-04 | 12.48 | 13.39 | 0.72 | 5.68% | 12.39 | 13.40 | 669253 | 87575.71 | 8.07% |
| 2025-08-01 | 12.80 | 12.67 | 0.06 | 0.48% | 12.36 | 12.89 | 377198 | 47611.10 | 4.55% |
| 2025-07-31 | 12.54 | 12.61 | -0.04 | -0.32% | 12.50 | 12.94 | 375220 | 47483.87 | 4.53% |
| 2025-07-30 | 13.27 | 12.65 | -0.86 | -6.37% | 12.52 | 13.40 | 713872 | 91874.41 | 8.61% |
| 2025-07-29 | 13.20 | 13.51 | 0.30 | 2.27% | 12.94 | 13.75 | 712649 | 95376.13 | 8.60% |
| 2025-07-28 | 12.92 | 13.21 | 0.14 | 1.07% | 12.90 | 13.23 | 453066 | 59211.78 | 5.47% |
| 2025-07-25 | 13.53 | 13.07 | -0.37 | -2.75% | 12.98 | 13.75 | 571520 | 75527.95 | 6.90% |
| 2025-07-24 | 13.51 | 13.44 | -0.14 | -1.03% | 13.32 | 13.71 | 467560 | 62817.95 | 5.64% |
| 2025-07-23 | 14.12 | 13.58 | -0.22 | -1.59% | 13.48 | 14.19 | 597466 | 81965.33 | 7.21% |
| 2025-07-22 | 14.05 | 13.80 | -0.38 | -2.68% | 13.65 | 14.11 | 525142 | 72759.31 | 6.34% |
| 2025-07-21 | 13.93 | 14.18 | 0.26 | 1.87% | 13.89 | 14.34 | 446520 | 63129.23 | 5.39% |
| 2025-07-18 | 14.57 | 13.92 | -0.57 | -3.93% | 13.71 | 14.67 | 773171 | 108879.62 | 9.33% |
| 2025-07-17 | 14.41 | 14.49 | 0.01 | 0.07% | 13.92 | 14.68 | 678293 | 96959.49 | 8.18% |
| 2025-07-16 | 14.24 | 14.48 | 0.01 | 0.07% | 14.20 | 15.12 | 598966 | 87188.16 | 7.23% |
| 2025-07-15 | 14.59 | 14.47 | -0.19 | -1.30% | 14.26 | 14.88 | 746043 | 108130.59 | 9.00% |
| 2025-07-14 | 14.77 | 14.66 | -0.14 | -0.95% | 14.55 | 15.55 | 963963 | 144463.89 | 11.63% |
| 2025-07-11 | 14.17 | 14.80 | 0.64 | 4.52% | 14.17 | 15.22 | 1152006 | 170282.92 | 13.90% |
| 2025-07-10 | 13.71 | 14.16 | 0.29 | 2.09% | 13.45 | 14.29 | 1102545 | 153237.20 | 13.30% |
| 2025-07-09 | 12.73 | 13.87 | 1.26 | 9.99% | 12.72 | 13.87 | 1388472 | 189511.00 | 16.75% |
| 2025-07-08 | 13.28 | 12.61 | -0.74 | -5.54% | 12.58 | 13.35 | 859634 | 110379.30 | 10.37% |
| 2025-07-07 | 13.28 | 13.35 | 0.01 | 0.07% | 13.27 | 13.74 | 508987 | 68720.74 | 6.14% |
| 2025-07-04 | 13.47 | 13.34 | -0.02 | -0.15% | 13.09 | 13.69 | 574730 | 77104.73 | 6.93% |
| 2025-07-03 | 13.54 | 13.36 | -0.22 | -1.62% | 13.01 | 13.65 | 748045 | 99387.95 | 9.03% |
| 2025-07-02 | 14.67 | 13.58 | -1.09 | -7.43% | 13.49 | 14.90 | 1321906 | 187289.41 | 15.95% |
| 2025-07-01 | 13.88 | 14.67 | 1.33 | 9.97% | 13.82 | 14.67 | 1051959 | 151807.02 | 12.69% |
| 2025-06-30 | 12.54 | 13.34 | 0.80 | 6.38% | 12.50 | 13.34 | 856052 | 111603.09 | 10.33% |
| 2025-06-27 | 12.22 | 12.54 | 0.32 | 2.62% | 12.01 | 12.70 | 543159 | 67533.19 | 6.55% |
| 2025-06-26 | 12.28 | 12.22 | -0.27 | -2.16% | 12.05 | 12.50 | 441907 | 54145.82 | 5.33% |
| 2025-06-25 | 12.37 | 12.49 | 0.11 | 0.89% | 12.20 | 12.59 | 580948 | 72037.97 | 7.01% |
| 2025-06-24 | 11.77 | 12.38 | 0.58 | 4.92% | 11.75 | 12.68 | 907949 | 111464.95 | 10.95% |
| 2025-06-23 | 11.50 | 11.80 | 0.26 | 2.25% | 11.30 | 11.88 | 751266 | 87103.80 | 9.06% |
| 2025-06-20 | 11.60 | 11.54 | -0.09 | -0.77% | 11.45 | 11.97 | 831507 | 96911.83 | 10.03% |
| 2025-06-19 | 12.88 | 11.63 | -1.27 | -9.84% | 11.61 | 12.99 | 1308161 | 158120.25 | 15.78% |
| 2025-06-18 | 13.21 | 12.90 | -0.30 | -2.27% | 12.73 | 13.57 | 1022123 | 133727.62 | 12.33% |
| 2025-06-17 | 13.75 | 13.20 | -0.84 | -5.98% | 13.00 | 13.97 | 1161620 | 155522.94 | 14.02% |
| 2025-06-16 | 14.14 | 14.04 | 0.17 | 1.23% | 13.42 | 14.43 | 1283286 | 177790.56 | 15.48% |
| 2025-06-13 | 12.71 | 13.87 | 0.70 | 5.32% | 12.56 | 14.48 | 1469019 | 201774.53 | 17.72% |
| 2025-06-12 | 12.78 | 13.17 | 0.64 | 5.11% | 12.05 | 13.59 | 1628129 | 210670.55 | 19.64% |
| 2025-06-11 | 11.72 | 12.53 | 0.61 | 5.12% | 11.63 | 13.11 | 1881731 | 232982.66 | 22.70% |
| 2025-06-10 | 11.60 | 11.92 | 1.08 | 9.96% | 11.35 | 11.92 | 710799 | 83876.07 | 8.58% |
| 2025-06-09 | 10.25 | 10.84 | 0.99 | 10.05% | 10.25 | 10.84 | 489289 | 52511.63 | 5.90% |
| 2025-06-06 | 10.09 | 9.85 | -0.30 | -2.96% | 9.76 | 10.15 | 388093 | 38414.93 | 4.68% |
| 2025-06-05 | 10.31 | 10.15 | -0.15 | -1.46% | 10.06 | 10.33 | 487620 | 49496.12 | 5.88% |
| 2025-06-04 | 10.67 | 10.30 | -0.23 | -2.18% | 10.23 | 10.95 | 545115 | 57208.33 | 6.58% |
| 2025-06-03 | 10.58 | 10.53 | 0.00 | 0.00% | 10.37 | 10.75 | 464017 | 49113.63 | 5.60% |
| 2025-05-30 | 10.84 | 10.53 | -0.39 | -3.57% | 10.19 | 10.84 | 738957 | 77674.09 | 8.92% |
| 2025-05-29 | 10.83 | 10.92 | -0.18 | -1.62% | 10.83 | 11.36 | 808251 | 89208.98 | 9.75% |
| 2025-05-28 | 10.49 | 11.10 | 0.43 | 4.03% | 10.43 | 11.35 | 1062322 | 116397.81 | 12.82% |
上证大盘股票行情在线 K线走势图
