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 |
|---|
| 2026-02-06 | 17.53 | 18.22 | 0.52 | 2.94% | 17.43 | 18.95 | 660272 | 121986.20 | 7.97% |
| 2026-02-05 | 17.86 | 17.70 | -0.37 | -2.05% | 17.13 | 18.27 | 311896 | 54775.78 | 3.76% |
| 2026-02-04 | 18.40 | 18.07 | -0.28 | -1.53% | 17.58 | 18.54 | 400119 | 72372.12 | 4.83% |
| 2026-02-03 | 17.42 | 18.35 | 1.14 | 6.62% | 17.21 | 18.48 | 620160 | 111266.27 | 7.48% |
| 2026-02-02 | 17.27 | 17.21 | -0.13 | -0.75% | 17.10 | 17.95 | 229824 | 40083.04 | 2.77% |
| 2026-01-30 | 17.18 | 17.34 | -0.03 | -0.17% | 16.54 | 17.44 | 288701 | 49182.86 | 3.48% |
| 2026-01-29 | 18.00 | 17.37 | -0.73 | -4.03% | 17.36 | 18.25 | 404119 | 71751.38 | 4.88% |
| 2026-01-28 | 17.87 | 18.10 | 0.39 | 2.20% | 17.59 | 18.18 | 467812 | 83853.97 | 5.64% |
| 2026-01-27 | 17.90 | 17.71 | -0.18 | -1.01% | 17.01 | 17.91 | 338259 | 58938.80 | 4.08% |
| 2026-01-26 | 17.42 | 17.89 | 0.47 | 2.70% | 17.25 | 18.49 | 618554 | 111137.75 | 7.46% |
| 2026-01-23 | 17.21 | 17.42 | 0.23 | 1.34% | 17.05 | 17.45 | 255817 | 44132.06 | 3.09% |
| 2026-01-22 | 17.13 | 17.19 | 0.18 | 1.06% | 16.95 | 17.27 | 200738 | 34415.58 | 2.42% |
| 2026-01-21 | 16.97 | 17.01 | -0.09 | -0.53% | 16.90 | 17.30 | 220450 | 37683.72 | 2.66% |
| 2026-01-20 | 17.75 | 17.10 | -0.65 | -3.66% | 16.92 | 17.88 | 294184 | 50632.29 | 3.55% |
| 2026-01-19 | 17.90 | 17.75 | -0.16 | -0.89% | 17.71 | 18.09 | 287903 | 51407.57 | 3.47% |
| 2026-01-16 | 17.95 | 17.91 | 0.00 | 0.00% | 17.72 | 18.24 | 252514 | 45258.98 | 3.05% |
| 2026-01-15 | 18.06 | 17.91 | -0.28 | -1.54% | 17.45 | 18.06 | 300612 | 53254.11 | 3.63% |
| 2026-01-14 | 17.28 | 18.19 | 0.73 | 4.18% | 17.26 | 18.87 | 653235 | 118255.58 | 7.88% |
| 2026-01-13 | 18.35 | 17.46 | -0.98 | -5.31% | 17.37 | 18.35 | 478587 | 84546.85 | 5.77% |
| 2026-01-12 | 18.71 | 18.44 | -0.18 | -0.97% | 18.03 | 18.88 | 654892 | 120016.92 | 7.90% |
| 2026-01-09 | 17.72 | 18.62 | 0.90 | 5.08% | 17.30 | 18.62 | 745994 | 135402.42 | 9.00% |
| 2026-01-08 | 17.31 | 17.72 | 0.44 | 2.55% | 17.18 | 18.14 | 518931 | 92036.42 | 6.26% |
| 2026-01-07 | 16.94 | 17.28 | 0.29 | 1.71% | 16.94 | 17.48 | 408313 | 70425.02 | 4.93% |
| 2026-01-06 | 16.68 | 16.99 | 0.23 | 1.37% | 16.55 | 17.06 | 309590 | 52098.06 | 3.74% |
| 2026-01-05 | 16.24 | 16.76 | 0.64 | 3.97% | 16.24 | 16.97 | 410588 | 68531.62 | 4.95% |
| 2025-12-31 | 16.07 | 16.12 | 0.11 | 0.69% | 15.75 | 16.47 | 269612 | 43344.96 | 3.25% |
| 2025-12-30 | 16.19 | 16.01 | -0.20 | -1.23% | 15.96 | 16.29 | 194716 | 31348.31 | 2.35% |
| 2025-12-29 | 16.50 | 16.21 | -0.21 | -1.28% | 16.13 | 16.50 | 169215 | 27558.24 | 2.04% |
| 2025-12-26 | 16.50 | 16.42 | -0.13 | -0.79% | 16.27 | 16.69 | 224746 | 37043.67 | 2.71% |
| 2025-12-25 | 16.72 | 16.55 | -0.20 | -1.19% | 16.36 | 16.79 | 254402 | 42165.59 | 3.07% |
| 2025-12-24 | 15.56 | 16.75 | 1.08 | 6.89% | 15.46 | 16.94 | 466855 | 76750.35 | 5.63% |
| 2025-12-23 | 15.80 | 15.67 | -0.30 | -1.88% | 15.57 | 15.92 | 226628 | 35593.46 | 2.73% |
| 2025-12-22 | 15.67 | 15.97 | 0.06 | 0.38% | 15.60 | 16.04 | 268871 | 42635.82 | 3.24% |
| 2025-12-19 | 16.68 | 15.91 | 0.01 | 0.06% | 15.75 | 17.05 | 485756 | 78946.84 | 5.86% |
| 2025-12-18 | 15.90 | 15.90 | -0.12 | -0.75% | 15.78 | 16.37 | 196786 | 31611.22 | 2.37% |
| 2025-12-17 | 15.75 | 16.02 | 0.26 | 1.65% | 15.46 | 16.08 | 321683 | 50727.55 | 3.88% |
| 2025-12-16 | 16.89 | 15.76 | -1.19 | -7.02% | 15.56 | 16.94 | 482284 | 77262.35 | 5.82% |
| 2025-12-15 | 17.30 | 16.95 | -0.28 | -1.63% | 16.89 | 17.65 | 533758 | 91588.16 | 6.44% |
| 2025-12-12 | 16.48 | 17.23 | 0.53 | 3.17% | 16.21 | 17.36 | 719539 | 122795.66 | 8.68% |
| 2025-12-11 | 15.77 | 16.70 | 0.88 | 5.56% | 15.73 | 17.28 | 626667 | 103959.62 | 7.56% |
| 2025-12-10 | 15.55 | 15.82 | 0.19 | 1.22% | 15.45 | 15.85 | 164481 | 25711.84 | 1.98% |
| 2025-12-09 | 15.48 | 15.63 | 0.08 | 0.51% | 15.48 | 15.83 | 182005 | 28502.64 | 2.20% |
| 2025-12-08 | 15.35 | 15.55 | 0.19 | 1.24% | 15.16 | 15.70 | 238314 | 36998.94 | 2.88% |
| 2025-12-05 | 14.50 | 15.36 | 0.89 | 6.15% | 14.35 | 15.38 | 303551 | 45538.08 | 3.66% |
| 2025-12-04 | 14.50 | 14.47 | -0.01 | -0.07% | 14.39 | 14.65 | 104969 | 15192.59 | 1.27% |
| 2025-12-03 | 14.83 | 14.48 | -0.31 | -2.10% | 14.45 | 14.86 | 116426 | 17005.42 | 1.40% |
| 2025-12-02 | 14.88 | 14.79 | -0.09 | -0.60% | 14.64 | 14.90 | 113393 | 16692.62 | 1.37% |
| 2025-12-01 | 14.86 | 14.88 | 0.22 | 1.50% | 14.75 | 15.16 | 203853 | 30502.90 | 2.46% |
| 2025-11-28 | 14.58 | 14.66 | 0.17 | 1.17% | 14.39 | 14.66 | 103829 | 15114.88 | 1.25% |
| 2025-11-27 | 14.47 | 14.49 | 0.00 | 0.00% | 14.40 | 14.70 | 126288 | 18429.64 | 1.52% |
| 2025-11-26 | 14.52 | 14.49 | -0.16 | -1.09% | 14.45 | 14.74 | 107645 | 15689.64 | 1.30% |
| 2025-11-25 | 14.46 | 14.65 | 0.19 | 1.31% | 14.46 | 14.94 | 158428 | 23276.30 | 1.91% |
| 2025-11-24 | 13.91 | 14.46 | 0.60 | 4.33% | 13.91 | 14.55 | 208098 | 29702.13 | 2.51% |
| 2025-11-21 | 14.20 | 13.86 | -0.64 | -4.41% | 13.85 | 14.40 | 205322 | 28880.90 | 2.48% |
| 2025-11-20 | 14.88 | 14.50 | -0.30 | -2.03% | 14.45 | 15.00 | 196650 | 28710.28 | 2.37% |
| 2025-11-19 | 15.03 | 14.80 | -0.23 | -1.53% | 14.76 | 15.17 | 153605 | 22950.03 | 1.85% |
| 2025-11-18 | 15.02 | 15.03 | -0.14 | -0.92% | 14.94 | 15.29 | 155008 | 23368.88 | 1.87% |
| 2025-11-17 | 15.14 | 15.17 | 0.03 | 0.20% | 14.96 | 15.38 | 176949 | 26750.58 | 2.13% |
| 2025-11-14 | 15.45 | 15.14 | -0.45 | -2.89% | 15.13 | 15.45 | 175891 | 26869.62 | 2.12% |
| 2025-11-13 | 15.42 | 15.59 | 0.40 | 2.63% | 15.27 | 15.88 | 248266 | 38660.95 | 3.00% |
| 2025-11-12 | 15.45 | 15.19 | -0.28 | -1.81% | 14.97 | 15.46 | 192662 | 29254.87 | 2.32% |
| 2025-11-11 | 15.76 | 15.47 | -0.22 | -1.40% | 15.40 | 15.79 | 210955 | 32767.07 | 2.55% |
| 2025-11-10 | 15.96 | 15.69 | -0.23 | -1.44% | 15.55 | 16.13 | 231161 | 36382.06 | 2.79% |
| 2025-11-07 | 16.25 | 15.92 | -0.46 | -2.81% | 15.92 | 16.25 | 175460 | 28125.94 | 2.12% |
| 2025-11-06 | 16.20 | 16.38 | 0.17 | 1.05% | 16.20 | 16.50 | 139746 | 22862.23 | 1.69% |
| 2025-11-05 | 15.85 | 16.21 | 0.01 | 0.06% | 15.75 | 16.30 | 157374 | 25284.17 | 1.90% |
| 2025-11-04 | 16.66 | 16.20 | -0.64 | -3.80% | 15.95 | 16.81 | 270468 | 44125.17 | 3.26% |
| 2025-11-03 | 16.94 | 16.84 | -0.10 | -0.59% | 16.58 | 17.10 | 213742 | 36003.41 | 2.58% |
| 2025-10-31 | 16.88 | 16.94 | 0.03 | 0.18% | 16.69 | 16.99 | 221062 | 37216.00 | 2.67% |
| 2025-10-30 | 17.29 | 16.91 | -0.45 | -2.59% | 16.90 | 17.95 | 342637 | 59255.81 | 4.13% |
| 2025-10-29 | 17.12 | 17.36 | 0.10 | 0.58% | 16.87 | 17.42 | 364531 | 62533.64 | 4.40% |
| 2025-10-28 | 16.84 | 17.26 | 0.51 | 3.04% | 16.59 | 17.64 | 570866 | 98475.82 | 6.89% |
| 2025-10-27 | 16.35 | 16.75 | 0.56 | 3.46% | 16.29 | 16.84 | 442447 | 73287.28 | 5.34% |
| 2025-10-24 | 15.85 | 16.19 | 0.37 | 2.34% | 15.74 | 16.23 | 346853 | 55553.89 | 4.18% |
| 2025-10-23 | 16.47 | 15.82 | -0.73 | -4.41% | 15.44 | 16.48 | 432737 | 68019.49 | 5.22% |
| 2025-10-22 | 16.82 | 16.55 | -0.26 | -1.55% | 16.51 | 16.99 | 375709 | 62744.04 | 4.53% |
| 2025-10-21 | 16.68 | 16.81 | 0.01 | 0.06% | 16.50 | 16.89 | 296089 | 49598.36 | 3.57% |
| 2025-10-20 | 16.98 | 16.80 | 0.12 | 0.72% | 16.66 | 17.21 | 258885 | 43781.73 | 3.12% |
| 2025-10-17 | 17.96 | 16.68 | -1.30 | -7.23% | 16.60 | 17.97 | 473593 | 80447.12 | 5.71% |
| 2025-10-16 | 18.66 | 17.98 | -0.85 | -4.51% | 17.80 | 18.80 | 455282 | 82606.18 | 5.49% |
上证大盘股票行情在线 K线走势图
旭光电子(600353)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
