沪光股份

605333
🏛️ 中国 →
36.94
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 38.33 38.33 37.80 38.15 324.9K
09:35 38.15 38.32 37.89 37.93 421.4K
09:40 37.93 38.02 37.76 37.81 218.3K
09:45 37.85 38.02 37.67 37.67 215.9K
09:50 37.63 37.84 37.63 37.75 167.9K
09:55 37.75 37.80 37.57 37.65 162.7K
10:00 37.65 37.76 37.61 37.75 163.0K
10:05 37.72 37.83 37.61 37.83 75.7K
10:10 37.83 37.84 37.70 37.72 94.4K
10:15 37.72 37.75 37.60 37.62 71.0K
10:20 37.64 37.73 37.62 37.66 94.7K
10:25 37.69 37.69 37.52 37.54 109.9K
10:30 37.54 37.56 37.40 37.45 284.5K
10:35 37.49 37.51 37.37 37.39 94.8K
10:40 37.38 37.42 37.30 37.40 95.6K
10:45 37.40 37.44 37.34 37.35 76.8K
10:50 37.35 37.65 37.34 37.65 59.5K
10:55 37.67 37.67 37.48 37.54 29.4K
11:00 37.52 37.63 37.51 37.57 42.0K
11:05 37.55 37.68 37.55 37.55 53.9K
11:10 37.60 37.60 37.45 37.51 33.2K
11:15 37.51 37.52 37.41 37.42 18.8K
11:20 37.42 37.44 37.37 37.37 26.4K
11:25 37.39 37.42 37.34 37.38 23.8K
13:00 37.39 37.44 37.20 37.36 334.6K
13:05 37.38 37.39 37.28 37.28 98.5K
13:10 37.28 37.49 37.25 37.42 196.3K
13:15 37.42 37.48 37.35 37.39 137.9K
13:20 37.36 37.45 37.30 37.34 141.4K
13:25 37.35 37.35 37.23 37.32 152.1K
13:30 37.32 37.35 37.21 37.21 122.1K
13:35 37.21 37.26 37.11 37.13 204.9K
13:40 37.13 37.23 37.03 37.18 231.3K
13:45 37.19 37.24 37.12 37.21 151.7K
13:50 37.26 37.26 37.10 37.20 283.9K
13:55 37.19 37.21 36.95 37.00 234.6K
14:00 36.99 37.15 36.97 37.07 120.2K
14:05 37.07 37.07 36.96 37.04 148.2K
14:10 37.02 37.03 36.94 36.94 89.1K
14:15 36.97 37.06 36.94 37.02 149.1K
14:20 37.03 37.06 36.94 36.94 94.6K
14:25 36.94 36.98 36.90 36.96 92.6K
14:30 36.98 37.00 36.81 36.84 201.8K
14:35 36.88 36.96 36.81 36.91 100.3K
14:40 36.91 37.08 36.86 37.05 114.1K
14:45 37.01 37.10 36.93 36.95 202.1K
14:50 37.00 37.03 36.90 36.98 306.9K
14:55 36.97 37.02 36.94 36.98 77.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 38.33 38.33 36.81 36.94 7.0M
2025-09-25 38.30 38.78 37.69 38.32 6.6M
2025-09-24 39.23 39.68 38.00 38.30 12.0M
2025-09-23 36.24 39.88 36.05 39.27 18.3M
2025-09-22 35.23 36.30 35.18 36.25 6.7M
2025-09-19 34.98 35.26 34.55 34.81 3.1M
2025-09-18 35.64 35.82 34.50 35.15 5.7M
2025-09-17 36.05 36.59 35.44 35.64 6.3M
2025-09-16 34.82 35.95 34.30 35.89 9.0M
2025-09-15 35.00 35.95 34.50 34.85 10.6M
2025-09-12 33.50 35.30 33.38 34.78 11.0M
2025-09-11 32.17 33.57 32.02 33.32 5.6M
2025-09-10 32.55 33.00 32.25 32.32 2.6M
2025-09-09 32.82 33.00 32.41 32.53 2.7M
2025-09-08 32.93 33.69 32.50 32.86 4.0M
2025-09-05 31.52 32.99 31.35 32.80 4.1M
2025-09-04 32.05 32.36 31.01 31.51 3.6M
2025-09-03 32.50 32.92 31.90 32.05 2.8M
2025-09-02 33.00 33.06 32.00 32.56 4.1M
2025-09-01 33.03 33.50 32.83 33.01 4.0M
2025-08-29 33.17 33.66 32.90 33.30 3.5M
2025-08-28 32.80 33.49 32.11 33.18 6.4M
2025-08-27 34.71 34.92 33.21 33.33 6.8M
2025-08-26 34.26 35.12 34.17 34.70 5.0M
2025-08-25 34.88 35.18 33.88 34.37 8.0M
2025-08-22 35.40 35.96 34.37 34.82 12.2M
2025-08-21 36.98 37.65 35.79 36.58 10.3M
2025-08-20 34.33 35.94 34.33 35.86 9.2M
2025-08-19 33.91 34.34 33.10 34.11 6.1M
2025-08-18 34.19 34.65 33.82 33.90 5.5M
2025-08-15 33.67 34.47 33.45 34.12 3.6M
2025-08-14 35.75 35.84 33.91 33.99 6.0M
2025-08-13 34.26 36.36 34.26 35.78 6.6M
2025-08-12 34.20 34.46 33.65 34.18 3.7M
2025-08-11 34.21 34.75 33.60 34.25 5.6M
2025-08-08 37.01 37.02 33.99 34.22 7.3M
2025-08-07 35.44 37.13 34.90 36.45 6.1M
2025-08-06 35.18 35.53 34.88 35.44 3.7M
2025-08-05 35.77 35.80 34.80 35.04 4.6M
2025-08-04 33.80 36.11 32.75 35.75 8.7M
2025-08-01 33.25 34.30 32.90 33.74 5.9M
2025-07-31 32.89 33.73 32.43 32.98 5.1M
2025-07-30 33.79 33.79 32.53 32.90 5.4M
2025-07-29 32.20 34.24 32.00 33.81 8.3M
2025-07-28 30.50 32.78 29.90 32.02 8.3M
2025-07-25 31.00 31.24 30.26 30.42 3.7M
2025-07-24 31.18 31.45 30.70 31.03 3.8M
2025-07-23 32.01 32.35 30.80 30.88 6.4M
2025-07-22 30.12 32.51 30.00 32.50 11.0M
2025-07-21 30.11 30.54 29.63 30.11 3.6M
2025-07-18 30.22 30.34 29.69 29.98 3.7M
2025-07-17 29.60 30.48 29.41 30.12 6.2M
2025-07-16 28.98 29.69 28.70 29.67 5.5M
2025-07-15 28.11 29.14 28.11 28.98 4.5M
2025-07-14 29.10 29.11 28.18 28.39 3.2M
2025-07-11 28.57 29.01 28.48 28.92 3.5M
2025-07-10 28.00 29.03 28.00 28.74 5.3M
2025-07-09 27.90 29.50 27.90 28.88 12.3M
2025-07-08 26.52 27.45 26.52 27.45 3.6M
2025-07-07 26.90 27.00 26.55 26.65 2.4M
2025-07-04 27.22 27.37 26.81 27.12 2.4M
2025-07-03 27.00 27.32 26.85 27.10 2.3M
2025-07-02 27.28 27.28 26.82 26.85 2.3M
2025-07-01 27.40 27.42 27.11 27.27 2.3M
2025-06-30 27.31 27.50 27.11 27.45 2.8M
2025-06-27 27.80 27.90 27.20 27.30 2.8M
2025-06-26 27.49 27.49 27.02 27.11 2.5M
2025-06-25 27.35 27.55 27.08 27.44 3.2M
2025-06-24 26.66 27.87 26.66 27.34 5.2M
2025-06-23 26.37 26.60 26.11 26.45 1.6M
2025-06-20 26.72 26.80 26.33 26.36 1.6M
2025-06-19 26.80 27.28 26.55 26.72 2.0M
2025-06-18 26.38 26.91 26.17 26.81 2.3M
2025-06-17 27.22 27.23 26.36 26.41 3.1M
2025-06-16 27.11 27.20 26.76 27.15 1.7M
2025-06-13 27.57 27.85 27.25 27.26 2.7M
2025-06-12 27.76 28.09 27.42 27.65 2.3M
2025-06-11 28.75 28.75 27.91 28.03 4.9M
2025-06-10 27.80 28.10 27.33 28.09 3.5M
2025-06-09 27.75 27.98 27.58 27.80 2.3M
2025-06-06 28.11 28.15 27.62 27.66 4.1M
2025-06-05 28.50 28.51 28.00 28.13 3.6M
2025-06-04 28.60 28.61 28.17 28.32 2.8M
2025-06-03 27.90 28.89 27.73 28.62 5.4M
2025-05-30 29.55 29.60 28.43 28.53 3.7M
2025-05-29 28.90 30.18 28.90 29.27 6.4M
2025-05-28 29.40 29.65 28.50 28.60 3.4M
2025-05-27 29.80 29.80 28.80 29.30 6.0M
2025-05-26 30.22 30.50 29.31 29.99 7.6M
2025-05-23 28.56 31.00 28.06 30.31 16.2M
2025-05-22 27.82 29.00 27.52 28.60 7.5M
2025-05-21 27.88 28.04 27.47 27.81 3.0M
2025-05-20 27.76 28.10 27.48 27.81 3.4M
2025-05-19 28.15 28.25 27.50 27.76 4.4M
2025-05-16 28.30 28.98 28.00 28.11 5.9M
2025-05-15 29.22 29.37 28.38 28.42 4.6M
2025-05-14 29.55 29.85 29.21 29.42 4.7M
2025-05-13 29.99 30.58 29.70 29.72 7.8M
2025-05-12 29.44 29.80 29.26 29.61 4.2M
2025-05-09 29.97 29.97 28.93 29.01 4.4M
2025-05-08 29.57 30.63 29.36 29.96 4.7M
2025-05-07 30.40 31.13 29.21 29.61 6.9M
2025-05-06 30.29 30.58 30.00 30.38 5.7M
2025-04-30 28.92 30.42 28.45 30.00 5.4M
2025-04-29 30.13 30.13 28.36 28.92 8.8M
2025-04-28 30.99 31.22 29.90 30.13 9.1M
2025-04-25 32.00 32.50 31.51 31.96 6.0M
2025-04-24 31.79 31.79 30.84 31.22 3.5M
2025-04-23 31.14 31.98 30.88 31.61 4.3M
2025-04-22 31.45 31.67 30.88 30.95 2.6M
2025-04-21 29.88 31.88 29.75 31.47 4.1M
2025-04-18 30.40 30.40 29.58 29.99 2.4M
2025-04-17 30.00 30.70 30.00 30.17 2.4M
2025-04-16 31.40 32.00 29.98 30.52 2.8M
2025-04-15 31.77 31.84 31.00 31.08 4.2M
2025-04-14 31.00 32.10 30.61 31.54 7.1M
2025-04-11 28.86 30.10 28.66 29.85 4.7M
2025-04-10 29.00 29.73 28.51 29.15 6.3M
2025-04-09 26.10 28.26 24.93 27.95 9.5M
2025-04-08 27.58 27.90 25.65 26.64 12.3M
2025-04-07 28.18 28.99 28.08 28.08 3.2M
2025-04-03 31.40 31.56 30.90 31.20 4.7M
2025-04-02 31.68 32.79 31.55 31.83 5.2M
2025-04-01 31.93 32.18 31.34 31.74 4.4M
2025-03-31 32.50 33.24 31.80 31.90 7.1M
2025-03-28 32.55 32.88 32.22 32.57 3.6M
2025-03-27 33.01 33.35 32.50 32.55 5.7M
2025-03-26 32.31 34.72 32.31 33.30 7.6M
2025-03-25 33.20 33.41 32.30 32.44 5.6M
2025-03-24 34.06 34.21 32.53 32.93 9.2M
2025-03-21 35.24 35.90 34.04 34.13 5.3M
2025-03-20 35.40 35.97 34.88 35.40 3.2M
2025-03-19 35.54 35.95 34.76 35.37 4.3M
2025-03-18 35.78 36.20 35.23 35.70 5.1M
2025-03-17 34.03 36.09 33.34 35.78 10.7M
2025-03-14 33.51 34.03 32.75 34.02 10.5M
2025-03-13 36.90 37.00 33.20 33.39 12.1M
2025-03-12 36.95 37.39 36.23 36.79 6.2M
2025-03-11 38.19 38.57 36.51 36.95 7.7M
2025-03-10 38.87 40.35 38.21 38.83 10.0M
2025-03-07 36.36 39.00 36.10 38.67 14.0M
2025-03-06 37.10 38.33 36.28 36.28 16.9M
2025-03-05 33.09 36.32 33.02 36.32 11.6M
2025-03-04 32.04 33.35 31.91 33.02 4.5M
2025-03-03 32.32 32.97 31.91 32.35 4.2M
2025-02-28 33.50 33.97 32.00 32.02 5.7M
2025-02-27 33.85 34.79 33.50 33.98 4.3M
2025-02-26 34.30 34.89 33.72 33.83 5.0M
2025-02-25 33.00 35.16 32.69 34.02 7.7M
2025-02-24 33.20 33.64 32.90 33.24 4.3M
2025-02-21 33.80 34.12 33.45 33.66 5.6M
2025-02-20 33.63 34.00 32.85 33.76 4.4M
2025-02-19 33.52 34.16 33.30 33.89 4.1M
2025-02-18 33.70 33.93 33.20 33.46 3.5M
2025-02-17 34.45 34.55 33.03 33.71 6.0M
2025-02-14 34.27 34.78 33.99 34.36 5.4M
2025-02-13 35.33 35.84 34.34 34.39 5.8M
2025-02-12 35.50 35.51 33.70 35.47 8.9M
2025-02-11 37.83 37.88 35.31 35.55 6.3M
2025-02-10 37.51 37.92 36.78 37.60 4.7M
2025-02-07 36.00 37.81 35.68 37.81 7.4M
2025-02-06 34.85 36.08 34.59 36.08 6.4M
2025-02-05 35.80 35.90 34.82 34.90 4.6M
2025-01-27 36.59 36.66 35.78 35.81 3.1M
2025-01-24 36.34 37.11 35.96 36.47 5.1M
2025-01-23 36.72 37.66 35.40 36.85 8.9M
2025-01-22 38.45 40.10 35.62 35.93 11.6M
2025-01-21 36.43 37.68 36.05 37.68 4.1M
2025-01-20 36.24 36.80 35.84 36.31 3.6M
2025-01-17 34.69 36.14 34.22 35.99 3.9M
2025-01-16 36.00 36.19 34.61 34.70 4.4M
2025-01-15 36.50 36.88 35.58 35.66 3.6M
2025-01-14 35.27 37.00 34.63 36.58 5.0M
2025-01-13 35.01 35.97 34.52 35.20 3.5M
2025-01-10 34.97 36.36 34.65 35.37 4.8M
2025-01-09 34.45 35.64 34.45 35.12 4.5M
2025-01-08 35.19 35.37 33.99 35.05 4.8M
2025-01-07 32.73 35.40 32.72 35.19 7.6M
2025-01-06 32.00 33.44 31.81 33.09 5.5M
2025-01-03 31.77 32.49 31.51 31.78 4.7M
2025-01-02 33.00 33.75 31.78 32.14 4.3M