旭光电子（600353）历史行情

以下为旭光电子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
2026-10-07	29.500	28.680	30.050	28.450	-0.620	-2.116%	3,296.57万	9.61亿	3.977%
2026-10-06	29.500	28.680	30.050	28.450	-0.620	-2.116%	3,296.57万	9.61亿	3.977%
2026-10-05	29.500	28.680	30.050	28.450	-0.620	-2.116%	3,296.57万	9.61亿	3.977%
2026-10-02	29.500	28.680	30.050	28.450	-0.620	-2.116%	3,296.57万	9.61亿	3.977%
2026-10-01	29.500	28.680	30.050	28.450	-0.620	-2.116%	3,296.57万	9.61亿	3.977%
2026-09-30	29.500	28.680	30.050	28.450	-0.620	-2.116%	32.97万	0.00亿	0.000%
2026-09-29	29.000	29.300	29.750	28.730	-0.010	-0.034%	34.70万	0.00亿	0.000%
2026-09-28	31.770	29.310	32.200	29.310	-3.260	-10.009%	48.06万	0.00亿	0.000%
2026-09-27	33.190	32.570	34.780	32.130	-0.880	-2.631%	7,951.74万	26.63亿	9.594%
2026-09-24	33.190	32.570	34.780	32.130	-0.880	-2.631%	79.52万	0.00亿	0.000%
2026-09-23	33.200	33.450	34.550	32.550	0.130	0.390%	51.91万	0.00亿	0.000%
2026-09-22	33.960	33.320	35.490	33.030	-0.320	-0.951%	55.21万	0.00亿	0.000%
2026-09-21	34.540	33.640	35.100	33.510	-0.890	-2.577%	59.23万	0.00亿	0.000%
2026-09-18	35.200	34.530	35.850	33.140	0.650	1.919%	61.46万	0.00亿	0.000%
2026-09-17	34.000	33.880	35.490	33.320	-0.150	-0.441%	63.29万	0.00亿	0.000%
2026-09-16	32.900	34.030	34.860	32.370	1.280	3.908%	68.42万	0.00亿	0.000%
2026-09-15	33.460	32.750	33.880	32.200	-0.450	-1.355%	48.45万	0.00亿	0.000%
2026-09-14	30.640	33.200	33.500	29.640	2.020	6.479%	66.00万	0.00亿	0.000%
2026-09-11	31.000	31.180	32.280	29.820	-0.620	-1.950%	45.69万	0.00亿	0.000%
2026-09-10	32.000	31.800	33.100	31.650	-0.570	-1.761%	36.87万	0.00亿	0.000%
2026-09-09	32.280	32.370	34.210	32.000	0.640	2.017%	52.16万	0.00亿	0.000%
2026-09-08	33.480	31.730	33.500	31.410	-1.360	-4.110%	46.53万	0.00亿	0.000%
2026-09-07	31.900	33.090	33.660	31.510	1.840	5.888%	58.48万	0.00亿	0.000%
2026-09-04	33.970	31.250	34.400	30.890	-2.680	-7.899%	63.08万	0.00亿	0.000%
2026-09-03	34.300	33.930	34.590	32.340	0.850	2.570%	56.31万	0.00亿	0.000%
2026-09-02	32.770	33.080	33.580	32.200	-0.600	-1.781%	45.79万	0.00亿	0.000%
2026-09-01	36.500	33.680	36.780	33.500	-2.920	-7.978%	65.51万	0.00亿	0.000%
2026-08-31	34.410	36.600	36.740	33.400	1.970	5.689%	74.45万	0.00亿	0.000%
2026-08-28	37.130	34.630	37.490	34.560	-2.610	-7.009%	73.57万	0.00亿	0.000%
2026-08-27	35.000	37.240	37.800	33.520	2.690	7.786%	89.05万	0.00亿	0.000%
2026-08-26	35.200	34.550	35.270	32.650	-0.760	-2.152%	75.63万	0.00亿	0.000%
2026-08-25	35.460	35.310	36.950	34.900	-1.710	-4.619%	82.95万	0.00亿	0.000%
2026-08-24	39.280	37.020	39.350	34.450	-1.260	-3.292%	111.35万	0.00亿	0.000%
2026-08-21	34.800	38.280	38.280	33.500	3.480	10.000%	102.19万	0.00亿	0.000%
2026-08-20	33.100	34.800	37.170	32.520	1.010	2.989%	105.88万	0.00亿	0.000%
2026-08-19	36.520	33.790	38.100	33.790	-3.750	-9.989%	106.49万	0.00亿	0.000%
2026-08-18	36.000	37.540	37.540	35.830	3.410	9.991%	65.07万	0.00亿	0.000%
2026-08-17	33.000	34.130	34.130	33.000	3.100	9.990%	32.62万	0.00亿	0.000%
2026-08-14	28.900	31.030	31.030	28.220	2.820	9.996%	69.34万	0.00亿	0.000%
2026-08-13	29.460	28.210	30.260	28.160	-0.880	-3.025%	65.72万	0.00亿	0.000%
2026-08-12	29.320	29.090	30.100	28.400	-0.310	-1.054%	89.09万	0.00亿	0.000%
2026-08-11	27.180	29.400	30.030	26.690	2.100	7.692%	74.61万	0.00亿	0.000%
2026-08-10	28.280	27.300	28.350	26.040	-0.730	-2.604%	55.26万	0.00亿	0.000%
2026-08-07	26.750	28.030	28.730	26.080	1.550	5.853%	60.76万	0.00亿	0.000%
2026-08-06	25.020	26.480	27.120	24.810	1.110	4.375%	58.43万	0.00亿	0.000%
2026-08-05	23.220	25.370	25.480	22.800	2.210	9.542%	54.76万	0.00亿	0.000%
2026-08-04	21.400	23.160	23.160	20.880	2.110	10.024%	32.79万	0.00亿	0.000%
2026-08-03	22.050	21.050	22.330	20.720	-1.060	-4.794%	44.51万	0.00亿	0.000%
2026-07-31	23.000	22.110	23.720	22.060	0.550	2.551%	57.49万	0.00亿	0.000%
2026-07-30	24.200	21.560	24.280	21.560	-2.400	-10.017%	39.19万	0.00亿	0.000%
2026-07-29	24.800	23.960	25.270	22.920	-1.050	-4.198%	52.27万	0.00亿	0.000%
2026-07-28	27.090	25.010	27.730	24.860	-2.610	-9.450%	35.70万	0.00亿	0.000%
2026-07-27	26.490	27.620	27.800	25.340	1.140	4.305%	41.34万	0.00亿	0.000%
2026-07-24	26.450	26.480	28.000	25.620	-0.110	-0.414%	36.01万	0.00亿	0.000%
2026-07-23	27.270	26.590	28.370	26.230	-0.560	-2.063%	38.49万	0.00亿	0.000%
2026-07-22	28.000	27.150	30.070	26.500	-1.470	-5.136%	51.96万	0.00亿	0.000%
2026-07-21	27.300	28.620	29.000	24.380	1.530	5.648%	74.20万	0.00亿	0.000%
2026-07-20	31.300	27.090	31.500	27.090	-3.010	-10.000%	39.72万	0.00亿	0.000%
2026-07-17	33.790	30.100	33.840	30.100	-3.340	-9.988%	51.20万	0.00亿	0.000%
2026-07-16	35.140	33.440	36.580	33.440	-3.710	-9.987%	41.91万	0.00亿	0.000%
2026-07-15	42.050	37.150	42.280	37.150	-4.130	-10.005%	47.59万	0.00亿	0.000%
2026-07-14	38.950	41.280	41.300	37.100	3.090	8.091%	51.34万	0.00亿	0.000%
2026-07-13	43.040	38.190	45.230	37.980	-4.010	-9.502%	70.50万	0.00亿	0.000%
2026-07-10	43.960	42.200	44.970	42.110	1.320	3.229%	70.24万	0.00亿	0.000%
2026-07-09	37.430	40.880	40.880	37.420	3.720	10.011%	25.91万	0.00亿	0.000%
2026-07-08	40.010	37.160	41.300	36.610	-3.520	-8.653%	53.46万	0.00亿	0.000%
2026-07-07	45.550	40.680	46.000	40.680	-4.520	-10.000%	45.70万	0.00亿	0.000%
2026-07-06	45.460	45.200	47.900	43.980	0.670	1.505%	53.11万	0.00亿	0.000%
2026-07-03	42.300	44.530	46.440	42.260	2.230	5.272%	41.16万	0.00亿	0.000%
2026-07-02	41.000	42.300	44.730	38.900	-0.500	-1.168%	43.24万	0.00亿	0.000%
2026-07-01	44.000	42.800	45.340	42.160	-2.800	-6.140%	44.34万	0.00亿	0.000%
2026-06-30	42.640	45.600	45.660	38.870	2.420	5.604%	72.93万	0.00亿	0.000%
2026-06-29	48.500	43.180	48.500	43.180	-4.800	-10.004%	42.96万	0.00亿	0.000%
2026-06-26	47.810	47.980	48.660	45.580	-0.770	-1.579%	58.07万	0.00亿	0.000%
2026-06-25	51.600	48.750	51.950	47.610	-4.150	-7.845%	86.66万	0.00亿	0.000%
2026-06-24	48.870	52.900	53.680	48.870	4.100	8.402%	100.48万	0.00亿	0.000%
2026-06-23	48.740	48.800	50.000	45.820	2.590	5.605%	155.80万	0.00亿	0.000%
2026-06-22	46.210	46.210	46.210	46.210	4.200	9.998%	7.00万	0.00亿	0.000%
2026-06-18	41.500	42.010	42.010	40.550	3.820	10.003%	32.65万	0.00亿	0.000%
2026-06-17	38.190	38.190	38.190	37.380	3.470	9.994%	29.17万	0.00亿	0.000%
2026-06-16	34.720	34.720	34.720	34.720	3.160	10.013%	4.13万	0.00亿	0.000%
2026-06-15	30.000	31.560	31.560	30.000	2.870	10.003%	23.97万	0.00亿	0.000%
2026-06-12	31.000	28.690	32.270	28.500	-1.250	-4.175%	114.28万	0.00亿	0.000%
2026-06-11	26.940	29.940	29.940	26.680	2.720	9.993%	104.13万	0.00亿	0.000%
2026-06-10	25.280	27.220	27.560	24.390	1.130	4.331%	80.72万	0.00亿	0.000%
2026-06-09	25.000	26.090	26.120	24.400	1.540	6.273%	68.79万	0.00亿	0.000%
2026-06-08	25.000	24.550	26.150	23.760	-1.750	-6.654%	68.30万	0.00亿	0.000%
2026-06-05	25.710	26.300	27.400	25.500	-0.140	-0.530%	88.88万	0.00亿	0.000%
2026-06-04	23.450	26.440	26.440	23.400	2.400	9.983%	50.66万	0.00亿	0.000%
2026-06-03	23.170	24.040	24.230	22.780	0.820	3.531%	68.59万	0.00亿	0.000%
2026-06-02	22.480	23.220	24.030	22.120	0.830	3.707%	67.92万	0.00亿	0.000%
2026-06-01	22.230	22.390	23.950	21.500	0.170	0.765%	63.94万	0.00亿	0.000%
2026-05-29	23.770	22.220	24.380	22.000	-1.590	-6.678%	65.87万	0.00亿	0.000%
2026-05-28	23.930	23.810	24.630	22.730	-0.880	-3.564%	98.64万	0.00亿	0.000%
2026-05-27	22.190	24.690	24.690	22.120	2.250	10.027%	78.28万	0.00亿	0.000%
2026-05-26	23.370	22.440	23.620	21.920	-1.180	-4.996%	57.35万	0.00亿	0.000%
2026-05-25	23.630	23.620	24.140	23.130	0.160	0.682%	54.08万	0.00亿	0.000%
2026-05-22	22.080	23.460	23.630	21.710	1.840	8.511%	63.57万	0.00亿	0.000%
2026-05-21	23.780	21.620	24.310	21.520	-2.220	-9.312%	75.06万	0.00亿	0.000%
2026-05-20	23.620	23.840	24.500	23.250	0.680	2.936%	74.69万	0.00亿	0.000%
2026-05-19	21.040	23.160	23.160	21.010	2.110	10.024%	68.48万	0.00亿	0.000%
2026-05-18	21.130	21.050	22.010	20.820	0.030	0.143%	59.54万	0.00亿	0.000%
2026-05-15	21.450	21.020	21.910	20.760	-0.010	-0.048%	87.58万	0.00亿	0.000%
2026-05-14	19.830	21.030	21.470	19.700	1.520	7.791%	116.88万	0.00亿	0.000%
2026-05-13	19.350	19.510	20.360	19.100	0.000	0.000%	74.81万	0.00亿	0.000%
2026-05-12	19.430	19.510	19.850	18.620	0.880	4.724%	85.61万	0.00亿	0.000%
2026-05-11	18.340	18.630	18.810	17.880	0.530	2.928%	46.78万	0.00亿	0.000%
2026-05-08	17.710	18.100	18.180	17.470	0.280	1.571%	32.50万	0.00亿	0.000%
2026-05-07	17.890	17.820	17.980	17.370	0.120	0.678%	35.05万	0.00亿	0.000%
2026-05-06	17.150	17.700	18.040	17.150	0.540	3.147%	40.70万	0.00亿	0.000%
2026-04-30	17.520	17.160	17.690	17.030	-0.470	-2.666%	33.95万	0.00亿	0.000%
2026-04-29	17.530	17.630	18.030	17.330	0.000	0.000%	29.91万	0.00亿	0.000%
2026-04-28	17.810	17.630	18.040	17.490	-0.260	-1.453%	30.35万	0.00亿	0.000%
2026-04-27	16.760	17.890	18.410	16.730	1.130	6.742%	55.54万	0.00亿	0.000%
2026-04-24	17.130	16.760	17.290	16.580	-0.270	-1.585%	32.21万	0.00亿	0.000%
2026-04-23	16.370	17.030	17.310	16.270	0.670	4.095%	56.07万	0.00亿	0.000%
2026-04-22	16.130	16.360	16.470	15.880	0.220	1.363%	24.87万	0.00亿	0.000%
2026-04-21	16.290	16.140	16.380	15.900	-0.350	-2.122%	23.47万	0.00亿	0.000%
2026-04-20	15.790	16.490	16.570	15.510	0.960	6.182%	42.23万	0.00亿	0.000%
2026-04-17	15.280	15.530	15.630	15.220	0.180	1.173%	20.18万	0.00亿	0.000%
2026-04-16	15.120	15.350	15.720	15.010	0.260	1.723%	25.56万	0.00亿	0.000%
2026-04-15	15.530	15.090	15.630	15.040	-0.470	-3.021%	24.78万	0.00亿	0.000%
2026-04-14	15.660	15.560	15.710	15.030	-0.010	-0.064%	43.75万	0.00亿	0.000%
2026-04-13	14.790	15.570	15.700	14.760	0.620	4.147%	31.09万	0.00亿	0.000%
2026-04-10	14.870	14.950	15.420	14.780	0.190	1.287%	28.53万	0.00亿	0.000%
2026-04-09	14.460	14.760	14.950	14.400	0.000	0.000%	23.64万	0.00亿	0.000%
2026-04-08	14.080	14.640	14.660	14.080	0.000	0.000%	25.02万	0.00亿	0.000%
2026-04-07	13.900	13.820	14.080	13.740	0.000	0.000%	11.93万	0.00亿	0.000%
2026-04-03	13.960	13.800	14.030	13.730	0.000	0.000%	11.52万	0.00亿	0.000%
2026-04-02	14.160	13.910	14.390	13.760	0.000	0.000%	16.58万	0.00亿	0.000%
2026-04-01	14.370	14.260	14.430	14.120	0.000	0.000%	16.78万	0.00亿	0.000%