乾照光电（300102）历史行情

以下为乾照光电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	15.500	15.400	15.620	14.820	-0.200	-1.282%	1,903.15万	2.89亿	2.078%
2026-10-08	15.780	15.600	16.340	15.460	-0.180	-1.141%	16.99万	0.00亿	0.000%
2026-10-07	16.020	15.780	16.160	15.700	-0.120	-0.755%	1,096.16万	1.75亿	1.197%
2026-10-06	16.020	15.780	16.160	15.700	-0.120	-0.755%	1,096.16万	1.75亿	1.197%
2026-10-05	16.020	15.780	16.160	15.700	-0.120	-0.755%	1,096.16万	1.75亿	1.197%
2026-10-02	16.020	15.780	16.160	15.700	-0.120	-0.755%	1,096.16万	1.75亿	1.197%
2026-10-01	16.020	15.780	16.160	15.700	-0.120	-0.755%	1,096.16万	1.75亿	1.197%
2026-09-30	16.020	15.780	16.160	15.700	-0.120	-0.755%	10.96万	0.00亿	0.000%
2026-09-29	15.900	15.900	16.070	15.810	-0.020	-0.126%	11.62万	0.00亿	0.000%
2026-09-28	16.490	15.920	16.710	15.770	-0.650	-3.923%	17.38万	0.00亿	0.000%
2026-09-27	16.710	16.570	17.000	16.520	-0.140	-0.838%	2,009.50万	3.36亿	2.194%
2026-09-24	16.710	16.570	17.000	16.520	-0.140	-0.838%	20.10万	0.00亿	0.000%
2026-09-23	16.960	16.710	17.040	16.650	-0.250	-1.474%	13.44万	0.00亿	0.000%
2026-09-22	17.400	16.960	17.530	16.910	-0.230	-1.338%	20.52万	0.00亿	0.000%
2026-09-21	17.390	17.190	17.500	17.120	-0.120	-0.693%	16.84万	0.00亿	0.000%
2026-09-18	17.170	17.310	17.380	17.100	0.390	2.305%	17.30万	0.00亿	0.000%
2026-09-17	17.180	16.920	17.390	16.850	-0.360	-2.083%	13.32万	0.00亿	0.000%
2026-09-16	16.800	17.280	17.450	16.710	0.520	3.103%	18.73万	0.00亿	0.000%
2026-09-15	16.930	16.760	17.090	16.730	-0.310	-1.816%	9.84万	0.00亿	0.000%
2026-09-14	16.980	17.070	17.130	16.780	0.060	0.353%	12.07万	0.00亿	0.000%
2026-09-11	17.180	17.010	17.310	16.710	-0.350	-2.016%	17.65万	0.00亿	0.000%
2026-09-10	17.000	17.360	17.580	16.880	0.260	1.520%	18.24万	0.00亿	0.000%
2026-09-09	17.010	17.100	17.550	16.900	-0.640	-3.608%	25.89万	0.00亿	0.000%
2026-09-08	17.740	17.740	18.160	17.660	0.000	0.000%	15.89万	0.00亿	0.000%
2026-09-07	17.660	17.740	17.930	17.550	0.060	0.339%	14.41万	0.00亿	0.000%
2026-09-04	17.930	17.680	18.260	17.550	-0.080	-0.450%	21.16万	0.00亿	0.000%
2026-09-03	17.920	17.760	18.090	17.550	-0.150	-0.838%	14.03万	0.00亿	0.000%
2026-09-02	17.610	17.910	18.090	17.550	0.060	0.336%	16.42万	0.00亿	0.000%
2026-09-01	18.130	17.850	18.150	17.590	-0.330	-1.815%	18.48万	0.00亿	0.000%
2026-08-31	17.600	18.180	18.230	17.580	0.170	0.944%	13.68万	0.00亿	0.000%
2026-08-28	18.140	18.010	18.360	17.900	-0.220	-1.207%	17.14万	0.00亿	0.000%
2026-08-27	17.640	18.230	18.400	17.630	0.480	2.704%	20.77万	0.00亿	0.000%
2026-08-26	17.990	17.750	18.030	17.480	-0.210	-1.169%	16.40万	0.00亿	0.000%
2026-08-25	17.280	17.960	18.100	17.050	0.340	1.930%	21.21万	0.00亿	0.000%
2026-08-24	18.000	17.620	18.230	17.250	-0.510	-2.813%	24.49万	0.00亿	0.000%
2026-08-21	17.520	18.130	18.370	17.500	0.340	1.911%	25.91万	0.00亿	0.000%
2026-08-20	18.280	17.790	18.360	17.660	-0.080	-0.448%	31.46万	0.00亿	0.000%
2026-08-19	19.890	17.870	20.050	17.840	-2.290	-11.359%	61.25万	0.00亿	0.000%
2026-08-18	20.440	20.160	21.050	19.970	-0.150	-0.739%	48.42万	0.00亿	0.000%
2026-08-17	19.110	20.310	20.500	18.850	1.310	6.895%	53.58万	0.00亿	0.000%
2026-08-14	19.250	19.000	19.270	18.560	-0.080	-0.419%	32.98万	0.00亿	0.000%
2026-08-13	19.200	19.080	20.230	19.080	0.030	0.157%	51.21万	0.00亿	0.000%
2026-08-12	18.770	19.050	19.200	18.700	0.320	1.708%	19.96万	0.00亿	0.000%
2026-08-11	18.790	18.730	19.060	18.390	-0.600	-3.104%	29.95万	0.00亿	0.000%
2026-08-10	19.400	19.330	19.470	18.590	0.110	0.572%	32.14万	0.00亿	0.000%
2026-08-07	18.900	19.220	19.250	18.600	0.420	2.234%	36.29万	0.00亿	0.000%
2026-08-06	18.160	18.800	19.260	18.090	0.330	1.787%	40.26万	0.00亿	0.000%
2026-08-05	17.970	18.470	18.610	17.860	0.430	2.384%	32.01万	0.00亿	0.000%
2026-08-04	17.730	18.040	18.180	17.500	0.570	3.263%	32.81万	0.00亿	0.000%
2026-08-03	16.420	17.470	17.730	16.400	0.950	5.751%	39.68万	0.00亿	0.000%
2026-07-31	16.460	16.520	16.950	16.380	0.770	4.889%	37.84万	0.00亿	0.000%
2026-07-30	16.310	15.750	16.550	15.610	-0.710	-4.313%	23.64万	0.00亿	0.000%
2026-07-29	16.370	16.460	16.580	15.850	0.090	0.550%	26.43万	0.00亿	0.000%
2026-07-28	16.750	16.370	17.050	16.260	-0.540	-3.193%	22.47万	0.00亿	0.000%
2026-07-27	15.950	16.910	16.930	15.810	0.870	5.424%	32.39万	0.00亿	0.000%
2026-07-24	16.410	16.040	16.580	16.010	-0.670	-4.010%	23.13万	0.00亿	0.000%
2026-07-23	16.240	16.710	16.920	16.150	0.500	3.085%	32.75万	0.00亿	0.000%
2026-07-22	16.490	16.210	16.880	16.150	-0.450	-2.701%	34.07万	0.00亿	0.000%
2026-07-21	16.130	16.660	16.710	14.600	0.700	4.386%	44.28万	0.00亿	0.000%
2026-07-20	17.010	15.960	17.290	15.540	-0.670	-4.029%	37.27万	0.00亿	0.000%
2026-07-17	17.950	16.630	18.000	16.500	-1.380	-7.662%	38.69万	0.00亿	0.000%
2026-07-16	18.430	18.010	19.030	17.910	-0.790	-4.202%	35.59万	0.00亿	0.000%
2026-07-15	19.320	18.800	19.680	18.620	-0.530	-2.742%	39.19万	0.00亿	0.000%
2026-07-14	20.600	19.330	20.650	18.500	-1.170	-5.707%	63.21万	0.00亿	0.000%
2026-07-13	23.700	20.500	23.780	20.340	-3.630	-15.044%	94.58万	0.00亿	0.000%
2026-07-10	21.330	24.130	25.810	21.080	2.620	12.180%	126.51万	0.00亿	0.000%
2026-07-09	20.480	21.510	21.600	20.000	1.050	5.132%	35.51万	0.00亿	0.000%
2026-07-08	21.750	20.460	21.920	20.440	-1.190	-5.497%	36.37万	0.00亿	0.000%
2026-07-07	22.740	21.650	23.350	21.500	-0.960	-4.246%	37.61万	0.00亿	0.000%
2026-07-06	25.530	22.610	25.760	22.550	-2.920	-11.438%	67.30万	0.00亿	0.000%
2026-07-03	24.000	25.530	26.000	23.830	1.480	6.154%	73.33万	0.00亿	0.000%
2026-07-02	25.540	24.050	25.540	24.000	-1.530	-5.981%	52.48万	0.00亿	0.000%
2026-07-01	26.000	25.580	26.500	25.390	-0.460	-1.767%	63.02万	0.00亿	0.000%
2026-06-30	24.000	26.040	26.200	24.000	2.090	8.727%	87.56万	0.00亿	0.000%
2026-06-29	24.260	23.950	24.520	23.200	-0.390	-1.602%	65.78万	0.00亿	0.000%
2026-06-26	21.900	24.340	25.500	21.480	2.180	9.838%	106.40万	0.00亿	0.000%
2026-06-25	22.830	22.160	23.140	21.900	-0.770	-3.358%	35.80万	0.00亿	0.000%
2026-06-24	23.000	22.930	23.130	22.420	0.030	0.131%	27.69万	0.00亿	0.000%
2026-06-23	23.270	22.900	23.870	22.700	-0.820	-3.457%	31.01万	0.00亿	0.000%
2026-06-22	24.360	23.720	24.600	23.060	-0.900	-3.656%	44.24万	0.00亿	0.000%
2026-06-18	24.540	24.620	24.900	24.070	-0.190	-0.766%	33.77万	0.00亿	0.000%
2026-06-17	24.010	24.810	25.450	23.980	0.370	1.514%	46.37万	0.00亿	0.000%
2026-06-16	24.180	24.440	25.000	23.510	0.550	2.302%	41.58万	0.00亿	0.000%
2026-06-15	23.200	23.890	23.930	23.100	0.670	2.885%	33.30万	0.00亿	0.000%
2026-06-12	23.030	23.220	24.170	22.800	0.650	2.880%	44.92万	0.00亿	0.000%
2026-06-11	22.420	22.570	22.820	22.050	-0.230	-1.009%	26.59万	0.00亿	0.000%
2026-06-10	23.390	22.800	23.470	22.500	-0.830	-3.512%	28.92万	0.00亿	0.000%
2026-06-09	23.400	23.630	23.690	22.750	0.480	2.073%	35.55万	0.00亿	0.000%
2026-06-08	23.500	23.150	24.840	22.870	-1.600	-6.465%	47.49万	0.00亿	0.000%
2026-06-05	25.510	24.750	26.110	24.640	0.160	0.651%	64.30万	0.00亿	0.000%
2026-06-04	24.240	24.590	24.830	24.120	0.030	0.122%	27.59万	0.00亿	0.000%
2026-06-03	24.000	24.560	25.300	23.950	0.610	2.547%	41.25万	0.00亿	0.000%
2026-06-02	24.400	23.950	24.470	23.330	-0.280	-1.156%	26.16万	0.00亿	0.000%
2026-06-01	24.020	24.230	24.850	23.520	0.050	0.207%	29.51万	0.00亿	0.000%
2026-05-29	26.000	24.180	26.000	23.960	-1.790	-6.893%	40.16万	0.00亿	0.000%
2026-05-28	25.520	25.970	26.150	25.280	0.530	2.083%	29.80万	0.00亿	0.000%
2026-05-27	26.250	25.440	26.380	25.180	-0.730	-2.789%	31.92万	0.00亿	0.000%
2026-05-26	26.830	26.170	26.830	25.660	-1.150	-4.209%	36.82万	0.00亿	0.000%
2026-05-25	27.480	27.320	27.510	26.130	0.160	0.589%	41.25万	0.00亿	0.000%
2026-05-22	26.830	27.160	27.250	26.100	0.350	1.305%	38.04万	0.00亿	0.000%
2026-05-21	28.710	26.810	29.360	26.800	-1.290	-4.591%	48.76万	0.00亿	0.000%
2026-05-20	28.800	28.100	28.800	27.180	-0.450	-1.576%	46.05万	0.00亿	0.000%
2026-05-19	29.100	28.550	29.310	28.060	0.290	1.026%	34.64万	0.00亿	0.000%
2026-05-18	28.080	28.260	29.080	27.930	-0.130	-0.458%	35.22万	0.00亿	0.000%
2026-05-15	30.030	28.390	30.400	28.280	-1.880	-6.211%	61.31万	0.00亿	0.000%
2026-05-14	32.060	30.270	32.250	30.250	-2.020	-6.256%	58.39万	0.00亿	0.000%
2026-05-13	32.330	32.290	32.910	31.930	0.200	0.623%	52.22万	0.00亿	0.000%
2026-05-12	33.820	32.090	33.950	31.860	-1.330	-3.980%	57.40万	0.00亿	0.000%
2026-05-11	33.930	33.420	33.960	32.990	0.350	1.058%	69.99万	0.00亿	0.000%
2026-05-08	30.900	33.070	33.440	30.800	1.849	5.922%	88.98万	0.00亿	0.000%
2026-05-07	31.961	31.221	32.061	30.811	-2.350	-7.000%	100.45万	0.00亿	0.000%
2026-05-06	32.941	33.571	34.381	32.931	0.800	2.441%	60.17万	0.00亿	0.000%
2026-04-30	32.141	32.771	33.301	31.551	0.710	2.215%	51.13万	0.00亿	0.000%
2026-04-29	31.601	32.061	32.451	31.601	-0.390	-1.202%	33.72万	0.00亿	0.000%
2026-04-28	32.141	32.451	33.551	31.511	0.740	2.334%	53.07万	0.00亿	0.000%
2026-04-27	31.561	31.711	32.221	31.401	-0.310	-0.968%	37.45万	0.00亿	0.000%
2026-04-24	33.411	32.021	33.431	31.811	-1.890	-5.573%	60.93万	0.00亿	0.000%
2026-04-23	35.491	33.911	35.551	33.701	-2.830	-7.703%	93.08万	0.00亿	0.000%
2026-04-22	34.801	36.741	36.851	34.631	0.910	2.540%	84.99万	0.00亿	0.000%
2026-04-21	35.461	35.831	36.801	35.201	0.370	1.043%	97.85万	0.00亿	0.000%
2026-04-20	33.451	35.461	35.831	33.441	2.610	7.945%	105.08万	0.00亿	0.000%
2026-04-17	32.101	32.851	33.101	32.051	0.470	1.451%	53.65万	0.00亿	0.000%
2026-04-16	32.751	32.381	32.951	32.081	-0.270	-0.827%	55.77万	0.00亿	0.000%
2026-04-15	33.541	32.651	34.381	32.371	-0.500	-1.508%	84.75万	0.00亿	0.000%
2026-04-14	31.851	33.151	33.171	31.051	1.690	5.372%	89.76万	0.00亿	0.000%
2026-04-13	30.861	31.461	31.801	30.791	0.000	0.000%	33.64万	0.00亿	0.000%
2026-04-10	31.421	31.141	32.431	31.131	0.000	0.000%	44.05万	0.00亿	0.000%
2026-04-09	31.451	31.251	32.071	30.801	0.000	0.000%	37.50万	0.00亿	0.000%
2026-04-08	30.511	31.761	31.871	30.461	0.000	0.000%	63.21万	0.00亿	0.000%
2026-04-07	30.141	29.481	30.441	29.241	0.000	0.000%	34.47万	0.00亿	0.000%
2026-04-03	31.221	30.001	31.751	29.861	0.000	0.000%	39.16万	0.00亿	0.000%
2026-04-02	31.451	30.751	32.241	30.621	0.000	0.000%	41.73万	0.00亿	0.000%
2026-04-01	32.351	31.791	32.751	31.281	0.000	0.000%	66.00万	0.00亿	0.000%