乾照光电
SZ300102 前复权 GEM
15.78
-0.12
(-0.75%)
今开
16.02
最高
16.16
最低
15.70
昨收
15.90
振幅
2.89%
成交量
1,096.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
16.18
MA10
16.65
MA20
17.03
MA60
17.84
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.02 | 16.16 | 15.70 | 15.78 | 1,096万 |
| 2 | 2026-09-29 | 15.90 | 16.07 | 15.81 | 15.90 | 1,162万 |
| 3 | 2026-09-28 | 16.49 | 16.71 | 15.77 | 15.92 | 1,738万 |
| 4 | 2026-09-24 | 16.71 | 17.00 | 16.52 | 16.57 | 2,010万 |
| 5 | 2026-09-23 | 16.96 | 17.04 | 16.65 | 16.71 | 1,344万 |
| 6 | 2026-09-22 | 17.40 | 17.53 | 16.91 | 16.96 | 2,052万 |
| 7 | 2026-09-21 | 17.39 | 17.50 | 17.12 | 17.19 | 1,684万 |
| 8 | 2026-09-18 | 17.17 | 17.38 | 17.10 | 17.31 | 1,730万 |
| 9 | 2026-09-17 | 17.18 | 17.39 | 16.85 | 16.92 | 1,332万 |
| 10 | 2026-09-16 | 16.80 | 17.45 | 16.71 | 17.28 | 1,873万 |
| 11 | 2026-09-15 | 16.93 | 17.09 | 16.73 | 16.76 | 984万 |
| 12 | 2026-09-14 | 16.98 | 17.13 | 16.78 | 17.07 | 1,207万 |