乾照光电(300102)股票行情
乾照光电(300102)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 |
|---|
| 2025-03-28 | 11.31 | 11.13 | -0.22 | -1.94% | 11.12 | 11.46 | 169268 | 19034.65 | 1.85% | 10.00 |
| 2025-03-27 | 11.48 | 11.35 | -0.02 | -0.18% | 11.27 | 11.53 | 181332 | 20634.85 | 1.98% | 0.00 |
| 2025-03-26 | 11.15 | 11.37 | 0.11 | 0.98% | 11.15 | 11.43 | 152230 | 17253.92 | 1.66% | 0.00 |
| 2025-03-25 | 11.28 | 11.26 | -0.02 | -0.18% | 11.17 | 11.57 | 180198 | 20420.70 | 1.97% | 0.00 |
| 2025-03-24 | 11.25 | 11.28 | -0.05 | -0.44% | 11.02 | 11.39 | 224383 | 25097.54 | 2.45% | 25.00 |
| 2025-03-21 | 11.39 | 11.33 | -0.14 | -1.22% | 11.28 | 11.52 | 184440 | 20983.83 | 2.02% | 0.00 |
| 2025-03-20 | 11.51 | 11.47 | -0.02 | -0.17% | 11.41 | 11.69 | 163444 | 18869.90 | 1.79% | 23.00 |
| 2025-03-19 | 11.60 | 11.49 | -0.16 | -1.37% | 11.46 | 11.75 | 177024 | 20467.96 | 1.94% | 212.00 |
| 2025-03-18 | 11.73 | 11.65 | -0.04 | -0.34% | 11.61 | 11.97 | 230789 | 27079.65 | 2.52% | 20.00 |
| 2025-03-17 | 11.75 | 11.69 | -0.10 | -0.85% | 11.53 | 11.85 | 330768 | 38611.21 | 3.62% | 91.00 |
| 2025-03-14 | 11.35 | 11.79 | 0.48 | 4.24% | 11.09 | 11.89 | 366054 | 42168.41 | 4.00% | 43.00 |
| 2025-03-13 | 11.55 | 11.31 | -0.25 | -2.16% | 11.16 | 11.65 | 273770 | 31169.64 | 2.99% | 0.00 |
| 2025-03-12 | 11.31 | 11.56 | 0.38 | 3.40% | 11.29 | 11.80 | 442220 | 51240.98 | 4.83% | 38.00 |
| 2025-03-11 | 10.89 | 11.18 | 0.13 | 1.18% | 10.84 | 11.28 | 229095 | 25396.46 | 2.50% | 286.00 |
| 2025-03-10 | 11.20 | 11.05 | -0.12 | -1.07% | 11.03 | 11.28 | 170839 | 19009.78 | 1.87% | 2.00 |
| 2025-03-07 | 11.27 | 11.17 | -0.20 | -1.76% | 11.08 | 11.37 | 283834 | 31832.00 | 3.10% | 1.00 |
| 2025-03-06 | 11.33 | 11.37 | 0.07 | 0.62% | 11.20 | 11.49 | 447280 | 50798.89 | 4.89% | 80.00 |
| 2025-03-05 | 10.80 | 11.30 | 0.50 | 4.63% | 10.58 | 11.30 | 395762 | 43494.36 | 4.33% | 17.00 |
| 2025-03-04 | 10.65 | 10.80 | 0.08 | 0.75% | 10.62 | 10.87 | 164952 | 17766.99 | 1.80% | 0.00 |
| 2025-03-03 | 10.81 | 10.72 | -0.01 | -0.09% | 10.60 | 11.01 | 204929 | 22188.46 | 2.24% | 0.00 |
| 2025-02-28 | 11.14 | 10.73 | -0.50 | -4.45% | 10.73 | 11.20 | 258783 | 28286.77 | 2.83% | 0.00 |
| 2025-02-27 | 11.34 | 11.23 | -0.10 | -0.88% | 11.03 | 11.34 | 317901 | 35538.86 | 3.48% | 12.00 |
| 2025-02-26 | 11.14 | 11.33 | 0.23 | 2.07% | 11.05 | 11.36 | 342250 | 38401.68 | 3.74% | 0.00 |
| 2025-02-25 | 10.99 | 11.10 | -0.02 | -0.18% | 10.93 | 11.29 | 294172 | 32734.15 | 3.22% | 0.00 |
| 2025-02-24 | 10.99 | 11.12 | 0.04 | 0.36% | 10.81 | 11.30 | 343100 | 37971.50 | 3.75% | 0.00 |
| 2025-02-21 | 10.74 | 11.08 | 0.34 | 3.17% | 10.58 | 11.13 | 397230 | 43331.41 | 4.34% | 67.00 |
| 2025-02-20 | 10.61 | 10.74 | 0.13 | 1.23% | 10.54 | 10.79 | 224087 | 23990.33 | 2.45% | 52.00 |
| 2025-02-19 | 10.39 | 10.61 | 0.30 | 2.91% | 10.35 | 10.64 | 194708 | 20497.34 | 2.13% | 0.00 |
| 2025-02-18 | 10.96 | 10.31 | -0.62 | -5.67% | 10.27 | 10.96 | 303495 | 32291.97 | 3.32% | 0.00 |
| 2025-02-17 | 10.57 | 10.93 | 0.30 | 2.82% | 10.55 | 10.98 | 287075 | 31124.61 | 3.14% | 48.00 |
| 2025-02-14 | 10.79 | 10.63 | -0.24 | -2.21% | 10.57 | 10.94 | 285867 | 30641.09 | 3.12% | 40.00 |
| 2025-02-13 | 10.99 | 10.87 | -0.21 | -1.90% | 10.83 | 11.08 | 274047 | 29882.13 | 3.00% | 0.00 |
| 2025-02-12 | 11.00 | 11.08 | -0.32 | -2.81% | 10.72 | 11.14 | 567786 | 61965.78 | 6.21% | 50.00 |
| 2025-02-11 | 11.57 | 11.40 | -0.19 | -1.64% | 11.31 | 11.85 | 327554 | 37594.62 | 3.58% | 0.00 |
| 2025-02-10 | 11.64 | 11.59 | -0.07 | -0.60% | 11.41 | 11.66 | 346559 | 40003.48 | 3.79% | 18.00 |
| 2025-02-07 | 11.44 | 11.66 | 0.21 | 1.83% | 11.33 | 11.89 | 558806 | 64936.28 | 6.11% | 0.00 |
| 2025-02-06 | 10.82 | 11.45 | 0.56 | 5.14% | 10.71 | 11.48 | 456967 | 50996.49 | 5.00% | 182.00 |
| 2025-02-05 | 10.95 | 10.89 | -0.04 | -0.37% | 10.69 | 11.05 | 186350 | 20253.43 | 2.04% | 0.00 |
| 2025-01-27 | 11.21 | 10.93 | -0.09 | -0.82% | 10.85 | 11.27 | 194420 | 21488.87 | 2.13% | 20.00 |
| 2025-01-24 | 10.86 | 11.02 | 0.13 | 1.19% | 10.76 | 11.08 | 261568 | 28615.95 | 2.86% | 88.00 |
| 2025-01-23 | 11.18 | 10.89 | -0.11 | -1.00% | 10.89 | 11.28 | 313433 | 34776.80 | 3.43% | 43.00 |
| 2025-01-22 | 11.05 | 11.00 | -0.15 | -1.35% | 10.83 | 11.23 | 333967 | 36886.75 | 3.65% | 42.00 |
| 2025-01-21 | 10.91 | 11.15 | 0.59 | 5.59% | 10.82 | 11.44 | 581040 | 64603.70 | 6.35% | 200.00 |
| 2025-01-20 | 10.61 | 10.56 | 0.09 | 0.86% | 10.48 | 10.69 | 204273 | 21612.24 | 2.23% | 70.00 |
| 2025-01-17 | 10.51 | 10.47 | -0.05 | -0.48% | 10.35 | 10.63 | 192876 | 20221.74 | 2.11% | 11.00 |
| 2025-01-16 | 10.63 | 10.52 | -0.02 | -0.19% | 10.36 | 10.74 | 263151 | 27745.86 | 2.88% | 47.00 |
| 2025-01-15 | 10.52 | 10.54 | -0.14 | -1.31% | 10.39 | 10.78 | 294539 | 31064.36 | 3.22% | 28.00 |
| 2025-01-14 | 10.02 | 10.68 | 0.66 | 6.59% | 9.96 | 10.69 | 437910 | 45353.40 | 4.79% | 0.00 |
| 2025-01-13 | 9.65 | 10.02 | 0.31 | 3.19% | 9.50 | 10.08 | 278477 | 27420.63 | 3.04% | 0.00 |
| 2025-01-10 | 10.10 | 9.71 | -0.31 | -3.09% | 9.71 | 10.19 | 228518 | 22795.58 | 2.50% | 11.00 |
| 2025-01-09 | 10.10 | 10.02 | -0.10 | -0.99% | 9.99 | 10.31 | 245911 | 24960.62 | 2.69% | 48.00 |
| 2025-01-08 | 10.06 | 10.12 | 0.02 | 0.20% | 9.62 | 10.18 | 295846 | 29361.12 | 3.23% | 16.00 |
| 2025-01-07 | 9.72 | 10.10 | 0.41 | 4.23% | 9.70 | 10.10 | 280959 | 27772.32 | 3.07% | 333.00 |
| 2025-01-06 | 10.06 | 9.69 | -0.36 | -3.58% | 9.58 | 10.19 | 330929 | 32620.66 | 3.62% | 0.00 |
| 2025-01-03 | 10.26 | 10.05 | -0.10 | -0.99% | 9.83 | 10.48 | 360567 | 36517.97 | 3.94% | 5.00 |
| 2025-01-02 | 10.35 | 10.15 | -0.21 | -2.03% | 10.04 | 10.59 | 270221 | 27828.71 | 2.95% | 0.00 |
| 2024-12-31 | 10.95 | 10.36 | -0.64 | -5.82% | 10.35 | 11.09 | 273367 | 29098.58 | 2.99% | 72.00 |
| 2024-12-30 | 10.85 | 11.00 | 0.09 | 0.82% | 10.70 | 11.05 | 219043 | 23857.58 | 2.39% | 58.00 |
| 2024-12-27 | 10.71 | 10.91 | 0.11 | 1.02% | 10.71 | 11.25 | 259223 | 28534.14 | 2.83% | 24.00 |
| 2024-12-26 | 10.70 | 10.80 | 0.05 | 0.47% | 10.67 | 11.03 | 259263 | 28151.24 | 2.83% | 1.00 |
| 2024-12-25 | 11.32 | 10.75 | -0.66 | -5.78% | 10.46 | 11.39 | 386393 | 41723.23 | 4.22% | 0.00 |
| 2024-12-24 | 11.51 | 11.41 | -0.01 | -0.09% | 11.11 | 11.64 | 278229 | 31523.46 | 3.04% | 17.00 |
| 2024-12-23 | 12.11 | 11.42 | -0.78 | -6.39% | 11.36 | 12.22 | 350180 | 40958.84 | 3.83% | 0.00 |
| 2024-12-20 | 11.53 | 12.20 | 0.61 | 5.26% | 11.46 | 12.33 | 469202 | 56445.78 | 5.13% | 0.00 |
| 2024-12-19 | 11.43 | 11.59 | -0.13 | -1.11% | 11.37 | 11.83 | 312147 | 36026.74 | 3.41% | 26.00 |
| 2024-12-18 | 11.39 | 11.72 | 0.23 | 2.00% | 11.10 | 11.80 | 396703 | 45421.42 | 4.34% | 4.00 |
| 2024-12-17 | 12.75 | 11.49 | -1.35 | -10.51% | 11.38 | 12.90 | 598717 | 72355.77 | 6.54% | 321.00 |
| 2024-12-16 | 12.95 | 12.84 | -0.20 | -1.53% | 12.64 | 13.07 | 402024 | 51695.03 | 4.39% | 47.00 |
| 2024-12-13 | 12.90 | 13.04 | -0.10 | -0.76% | 12.68 | 13.13 | 681755 | 88001.19 | 7.45% | 145.00 |
| 2024-12-12 | 12.25 | 13.14 | 0.94 | 7.70% | 12.15 | 13.28 | 966439 | 122093.88 | 10.56% | 121.00 |
| 2024-12-11 | 12.04 | 12.20 | 0.01 | 0.08% | 11.90 | 12.30 | 557651 | 67141.59 | 6.10% | 248.00 |
| 2024-12-10 | 11.49 | 12.19 | 1.03 | 9.23% | 11.36 | 12.71 | 985319 | 118035.77 | 10.77% | 110.00 |
| 2024-12-09 | 11.41 | 11.16 | -0.31 | -2.70% | 10.97 | 11.45 | 302264 | 33806.79 | 3.30% | 0.00 |
| 2024-12-06 | 11.44 | 11.47 | 0.03 | 0.26% | 11.26 | 11.65 | 305028 | 34885.18 | 3.33% | 10.00 |
| 2024-12-05 | 11.06 | 11.44 | 0.28 | 2.51% | 11.00 | 11.52 | 277432 | 31483.20 | 3.03% | 19.00 |
| 2024-12-04 | 11.66 | 11.16 | -0.23 | -2.02% | 11.06 | 11.68 | 331832 | 37607.86 | 3.63% | 11.00 |
| 2024-12-03 | 11.57 | 11.39 | -0.18 | -1.56% | 11.20 | 11.63 | 311491 | 35471.87 | 3.40% | 0.00 |
| 2024-12-02 | 11.38 | 11.57 | 0.18 | 1.58% | 11.33 | 11.66 | 350135 | 40235.16 | 3.83% | 38.00 |
| 2024-11-29 | 11.01 | 11.39 | 0.31 | 2.80% | 10.89 | 11.58 | 408247 | 45926.68 | 4.46% | 0.00 |
| 2024-11-28 | 11.10 | 11.08 | -0.05 | -0.45% | 10.99 | 11.45 | 394208 | 44165.37 | 4.31% | 0.00 |
深证大盘股票行情在线 K线走势图
