| 股票名称 | 代码 600353 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 旭光电子 | 2025-04-02 三 | 9.79 | 9.57 | 9.54 | 10.20 | 9.34 | -0.31% | 21.06% | 1745364 | 170299万 | 79.07 | 79.29 | 77.37 | | 2 | 旭光电子 | 2025-04-01 二 | 8.62 | 8.70 | 9.57 | 9.57 | 8.53 | 10.00% | 13.60% | 1127356 | 102603万 | 79.32 | 79.54 | 77.62 | | 3 | 旭光电子 | 2025-03-31 一 | 8.24 | 8.35 | 8.70 | 8.75 | 8.22 | 4.19% | 9.72% | 805475 | 69224万 | 72.11 | 72.31 | 70.56 | | 4 | 旭光电子 | 2025-03-28 五 | 8.53 | 8.53 | 8.35 | 8.58 | 8.18 | -2.11% | 5.69% | 471664 | 39436万 | 69.21 | 69.4 | 67.72 | | 5 | 旭光电子 | 2025-03-27 四 | 8.14 | 8.22 | 8.53 | 8.60 | 7.87 | 3.77% | 8.69% | 720202 | 60236万 | 70.7 | 70.9 | 69.18 | | 6 | 旭光电子 | 2025-03-26 三 | 8.20 | 8.39 | 8.22 | 8.37 | 8.14 | -2.03% | 4.89% | 405059 | 33367万 | 68.13 | 68.32 | 66.67 | | 7 | 旭光电子 | 2025-03-25 二 | 7.79 | 7.85 | 8.39 | 8.58 | 7.79 | 6.88% | 9.55% | 791692 | 66222万 | 69.54 | 69.73 | 68.05 | | 8 | 旭光电子 | 2025-03-24 一 | 7.90 | 7.86 | 7.85 | 8.15 | 7.67 | -0.13% | 2.95% | 244183 | 19286万 | 65.06 | 65.24 | 63.67 | | 9 | 旭光电子 | 2025-03-21 五 | 8.04 | 8.07 | 7.86 | 8.04 | 7.81 | -2.60% | 2.02% | 167313 | 13249万 | 65.14 | 65.33 | 63.75 | | 10 | 旭光电子 | 2025-03-20 四 | 8.08 | 8.08 | 8.07 | 8.13 | 8.00 | -0.12% | 1.47% | 121698 | 9833万 | 66.89 | 67.07 | 65.45 | | 11 | 旭光电子 | 2025-03-19 三 | 8.19 | 8.24 | 8.08 | 8.19 | 8.04 | -1.94% | 2.12% | 175753 | 14248万 | 66.97 | 67.16 | 65.53 | | 12 | 旭光电子 | 2025-03-18 二 | 8.22 | 8.23 | 8.24 | 8.29 | 8.14 | 0.12% | 2.30% | 190769 | 15661万 | 68.29 | 68.49 | 66.83 | | 13 | 旭光电子 | 2025-03-17 一 | 8.39 | 8.31 | 8.23 | 8.39 | 8.20 | -0.96% | 2.89% | 239233 | 19830万 | 68.21 | 68.4 | 66.75 | | 14 | 旭光电子 | 2025-03-14 五 | 8.25 | 8.30 | 8.31 | 8.35 | 8.11 | 0.12% | 2.28% | 188968 | 15596万 | 68.87 | 69.07 | 69.54 | | 15 | 旭光电子 | 2025-03-13 四 | 8.46 | 8.49 | 8.30 | 8.52 | 8.19 | -2.24% | 2.66% | 220112 | 18271万 | 68.79 | 68.98 | 69.46 | | 16 | 旭光电子 | 2025-03-12 三 | 8.45 | 8.45 | 8.49 | 8.60 | 8.45 | 0.47% | 3.73% | 308844 | 26331万 | 70.37 | 70.56 | 71.05 | | 17 | 旭光电子 | 2025-03-11 二 | 8.39 | 8.50 | 8.45 | 8.46 | 8.31 | -0.59% | 2.60% | 215820 | 18077万 | 70.03 | 70.23 | 70.71 | | 18 | 旭光电子 | 2025-03-10 一 | 8.20 | 8.25 | 8.50 | 8.50 | 8.20 | 3.03% | 4.09% | 339312 | 28558万 | 70.45 | 70.65 | 71.13 | | 19 | 旭光电子 | 2025-03-07 五 | 8.42 | 8.44 | 8.25 | 8.43 | 8.19 | -2.25% | 3.07% | 254728 | 21154万 | 68.38 | 68.57 | 69.04 | | 20 | 旭光电子 | 2025-03-06 四 | 8.40 | 8.39 | 8.44 | 8.48 | 8.35 | 0.60% | 3.82% | 317002 | 26680万 | 69.95 | 70.15 | 70.63 | | 21 | 旭光电子 | 2025-03-05 三 | 8.36 | 8.43 | 8.39 | 8.44 | 8.22 | -0.47% | 2.79% | 231231 | 19256万 | 69.54 | 69.73 | 70.21 | | 22 | 旭光电子 | 2025-03-04 二 | 8.33 | 8.43 | 8.43 | 8.49 | 8.22 | 0.00% | 3.28% | 272136 | 22797万 | 69.87 | 70.07 | 70.55 | | 23 | 旭光电子 | 2025-03-03 一 | 8.12 | 8.08 | 8.43 | 8.68 | 7.98 | 4.33% | 6.18% | 512217 | 42819万 | 69.87 | 70.07 | 70.55 | | 24 | 旭光电子 | 2025-02-28 五 | 8.34 | 8.40 | 8.08 | 8.44 | 8.05 | -3.81% | 4.38% | 362661 | 29852万 | 66.97 | 67.16 | 67.62 | | 25 | 旭光电子 | 2025-02-27 四 | 8.71 | 8.75 | 8.40 | 8.71 | 8.31 | -4.00% | 5.64% | 467401 | 39620万 | 69.62 | 69.82 | 70.29 | | 26 | 旭光电子 | 2025-02-26 三 | 8.89 | 8.79 | 8.75 | 8.92 | 8.58 | -0.46% | 5.51% | 456532 | 39662万 | 72.52 | 72.72 | 73.22 | | 27 | 旭光电子 | 2025-02-25 二 | 8.60 | 8.60 | 8.79 | 8.95 | 8.51 | 2.21% | 7.78% | 644734 | 56536万 | 72.85 | 73.06 | 73.56 | | 28 | 旭光电子 | 2025-02-24 一 | 8.50 | 8.49 | 8.60 | 8.71 | 8.40 | 1.30% | 7.02% | 581559 | 49715万 | 71.28 | 71.48 | 71.97 | | 29 | 旭光电子 | 2025-02-21 五 | 8.34 | 8.35 | 8.49 | 8.52 | 8.27 | 1.68% | 8.03% | 665847 | 56058万 | 70.37 | 70.56 | 71.05 | | 30 | 旭光电子 | 2025-02-20 四 | 8.40 | 8.17 | 8.35 | 8.60 | 8.27 | 2.20% | 12.45% | 1031796 | 86805万 | 69.21 | 69.4 | 69.88 | | 31 | 旭光电子 | 2025-02-19 三 | 7.52 | 7.43 | 8.17 | 8.17 | 7.49 | 9.96% | 8.22% | 681198 | 54682万 | 67.71 | 67.9 | 68.37 | | 32 | 旭光电子 | 2025-02-18 二 | 7.67 | 7.66 | 7.43 | 7.79 | 7.41 | -3.00% | 2.03% | 168254 | 12786万 | 61.58 | 61.75 | 62.18 | | 33 | 旭光电子 | 2025-02-17 一 | 7.62 | 7.51 | 7.66 | 7.73 | 7.54 | 2.00% | 1.90% | 157562 | 12038万 | 63.49 | 63.67 | 64.1 | | 34 | 旭光电子 | 2025-02-14 五 | 7.58 | 7.57 | 7.51 | 7.62 | 7.45 | -0.79% | 1.60% | 132346 | 9938万 | 62.24 | 62.42 | 62.85 | | 35 | 旭光电子 | 2025-02-13 四 | 7.72 | 7.72 | 7.57 | 7.74 | 7.57 | -1.94% | 1.49% | 123424 | 9412万 | 62.74 | 62.92 | 63.35 | | 36 | 旭光电子 | 2025-02-12 三 | 7.60 | 7.60 | 7.72 | 7.72 | 7.56 | 1.58% | 1.69% | 140402 | 10729万 | 63.98 | 64.16 | 64.6 | | 37 | 旭光电子 | 2025-02-11 二 | 7.68 | 7.71 | 7.60 | 7.69 | 7.56 | -1.43% | 1.77% | 146768 | 11166万 | 62.99 | 63.17 | 63.6 | | 38 | 旭光电子 | 2025-02-10 一 | 7.58 | 7.56 | 7.71 | 7.71 | 7.54 | 1.98% | 2.01% | 166628 | 12707万 | 63.9 | 64.08 | 64.52 | | 39 | 旭光电子 | 2025-02-07 五 | 7.56 | 7.54 | 7.56 | 7.65 | 7.44 | 0.27% | 2.44% | 201922 | 15300万 | 62.66 | 62.83 | 63.27 | | 40 | 旭光电子 | 2025-02-06 四 | 7.18 | 7.25 | 7.54 | 7.65 | 7.18 | 4.00% | 2.31% | 191847 | 14291万 | 62.49 | 62.67 | 63.1 | | 41 | 旭光电子 | 2025-02-05 三 | 7.23 | 7.11 | 7.25 | 7.30 | 7.18 | 1.97% | 1.14% | 94633 | 6863万 | 60.09 | 60.26 | 60.67 | | 42 | 旭光电子 | 2025-01-27 一 | 7.26 | 7.29 | 7.11 | 7.34 | 7.10 | -2.47% | 1.38% | 114635 | 8246万 | 58.93 | 59.09 | 59.5 | | 43 | 旭光电子 | 2025-01-24 五 | 7.24 | 7.22 | 7.29 | 7.31 | 7.17 | 0.97% | 1.47% | 121897 | 8861万 | 60.42 | 60.59 | 61.01 | | 44 | 旭光电子 | 2025-01-23 四 | 7.36 | 7.25 | 7.22 | 7.43 | 7.21 | -0.41% | 1.60% | 132308 | 9701万 | 59.84 | 60.01 | 60.42 | | 45 | 旭光电子 | 2025-01-22 三 | 7.37 | 7.39 | 7.25 | 7.40 | 7.22 | -1.89% | 1.62% | 133950 | 9795万 | 60.09 | 60.26 | 60.67 | | 46 | 旭光电子 | 2025-01-21 二 | 7.45 | 7.41 | 7.39 | 7.47 | 7.29 | -0.27% | 1.47% | 122059 | 8982万 | 61.25 | 61.42 | 61.84 | | 47 | 旭光电子 | 2025-01-20 一 | 7.45 | 7.40 | 7.41 | 7.50 | 7.36 | 0.14% | 1.54% | 127615 | 9483万 | 61.41 | 61.59 | 62.01 | | 48 | 旭光电子 | 2025-01-17 五 | 7.31 | 7.36 | 7.40 | 7.47 | 7.24 | 0.54% | 1.87% | 155333 | 11444万 | 61.33 | 61.5 | 61.93 | | 49 | 旭光电子 | 2025-01-16 四 | 7.30 | 7.22 | 7.36 | 7.41 | 7.23 | 1.94% | 1.85% | 153634 | 11268万 | 61 | 61.17 | 61.59 | | 50 | 旭光电子 | 2025-01-15 三 | 7.25 | 7.27 | 7.22 | 7.36 | 7.17 | -0.69% | 1.75% | 144804 | 10496万 | 59.84 | 60.01 | 60.42 | | 51 | 旭光电子 | 2025-01-14 二 | 6.91 | 6.90 | 7.27 | 7.27 | 6.89 | 5.36% | 2.18% | 180606 | 12914万 | 60.25 | 60.42 | 60.84 | | 52 | 旭光电子 | 2025-01-13 一 | 6.76 | 6.84 | 6.90 | 6.95 | 6.62 | 0.88% | 1.32% | 109123 | 7421万 | 57.19 | 57.35 | 57.74 | | 53 | 旭光电子 | 2025-01-10 五 | 7.03 | 7.04 | 6.84 | 7.24 | 6.84 | -2.84% | 1.73% | 143221 | 10080万 | 56.69 | 56.85 | 57.24 | | 54 | 旭光电子 | 2025-01-09 四 | 6.87 | 6.96 | 7.04 | 7.13 | 6.87 | 1.15% | 1.57% | 130003 | 9193万 | 58.35 | 58.51 | 58.91 | | 55 | 旭光电子 | 2025-01-08 三 | 7.02 | 7.07 | 6.96 | 7.06 | 6.75 | -1.56% | 1.97% | 162959 | 11283万 | 57.69 | 57.85 | 58.24 | | 56 | 旭光电子 | 2025-01-07 二 | 6.74 | 6.70 | 7.07 | 7.18 | 6.71 | 5.52% | 2.29% | 190176 | 13167万 | 58.6 | 58.76 | 59.16 | | 57 | 旭光电子 | 2025-01-06 一 | 6.74 | 6.76 | 6.70 | 6.80 | 6.55 | -0.89% | 1.34% | 110967 | 7423万 | 55.53 | 55.69 | 56.07 | | 58 | 旭光电子 | 2025-01-03 五 | 7.06 | 7.02 | 6.76 | 7.12 | 6.75 | -3.70% | 1.92% | 158952 | 10971万 | 56.03 | 56.19 | 56.57 | | 59 | 旭光电子 | 2025-01-02 四 | 7.22 | 7.22 | 7.02 | 7.29 | 6.93 | -2.77% | 2.09% | 173346 | 12328万 | 58.18 | 58.35 | 58.75 | | 60 | 旭光电子 | 2024-12-31 二 | 7.65 | 7.62 | 7.22 | 7.68 | 7.20 | -5.25% | 2.16% | 179400 | 13259万 | 59.84 | 60.01 | 60.42 | | 61 | 旭光电子 | 2024-12-30 一 | 7.68 | 7.75 | 7.62 | 7.74 | 7.51 | -1.68% | 1.49% | 123227 | 9399万 | 63.16 | 63.33 | 63.77 | | 62 | 旭光电子 | 2024-12-27 五 | 7.69 | 7.73 | 7.75 | 7.94 | 7.68 | 0.26% | 1.77% | 147091 | 11533万 | 64.23 | 64.41 | 64.86 | | 63 | 旭光电子 | 2024-12-26 四 | 7.63 | 7.62 | 7.73 | 7.77 | 7.54 | 1.44% | 1.45% | 120011 | 9256万 | 64.07 | 64.25 | 64.69 | | 64 | 旭光电子 | 2024-12-25 三 | 7.90 | 7.90 | 7.62 | 7.92 | 7.53 | -3.54% | 2.02% | 167575 | 12833万 | 63.16 | 63.33 | 63.77 | | 65 | 旭光电子 | 2024-12-24 二 | 7.90 | 7.82 | 7.90 | 8.02 | 7.70 | 1.02% | 1.70% | 141145 | 11087万 | 65.48 | 65.66 | 66.11 | | 66 | 旭光电子 | 2024-12-23 一 | 8.30 | 8.27 | 7.82 | 8.35 | 7.76 | -5.44% | 3.26% | 270540 | 21622万 | 64.81 | 65 | 65.44 | | 67 | 旭光电子 | 2024-12-20 五 | 8.04 | 8.04 | 8.27 | 8.29 | 7.94 | 2.86% | 2.81% | 232705 | 19020万 | 68.54 | 68.74 | 69.21 | | 68 | 旭光电子 | 2024-12-19 四 | 7.90 | 8.01 | 8.04 | 8.07 | 7.88 | 0.37% | 1.73% | 143039 | 11409万 | 66.64 | 66.82 | 67.28 | | 69 | 旭光电子 | 2024-12-18 三 | 7.95 | 7.89 | 8.01 | 8.10 | 7.80 | 1.52% | 1.83% | 151947 | 12158万 | 66.39 | 66.57 | 67.03 | | 70 | 旭光电子 | 2024-12-17 二 | 8.09 | 8.04 | 7.89 | 8.15 | 7.88 | -1.87% | 1.98% | 164303 | 13158万 | 65.39 | 65.58 | 66.03 | | 71 | 旭光电子 | 2024-12-16 一 | 8.16 | 8.20 | 8.04 | 8.22 | 7.99 | -1.95% | 1.98% | 163945 | 13274万 | 66.64 | 66.82 | 67.28 | | 72 | 旭光电子 | 2024-12-13 五 | 8.44 | 8.50 | 8.20 | 8.45 | 8.18 | -3.53% | 2.70% | 223759 | 18556万 | 67.96 | 68.15 | 68.62 | | 73 | 旭光电子 | 2024-12-12 四 | 8.48 | 8.45 | 8.50 | 8.56 | 8.33 | 0.59% | 3.36% | 278125 | 23540万 | 70.45 | 70.65 | 71.13 | | 74 | 旭光电子 | 2024-12-11 三 | 8.14 | 8.15 | 8.45 | 8.46 | 8.13 | 3.68% | 3.44% | 285427 | 23763万 | 70.03 | 70.23 | 70.71 | | 75 | 旭光电子 | 2024-12-10 二 | 8.35 | 8.13 | 8.15 | 8.43 | 8.13 | 0.25% | 2.73% | 225897 | 18690万 | 67.55 | 67.74 | 68.2 | | 76 | 旭光电子 | 2024-12-09 一 | 8.27 | 8.27 | 8.13 | 8.28 | 8.06 | -1.69% | 2.07% | 171649 | 13990万 | 67.38 | 67.57 | 68.04 | | 77 | 旭光电子 | 2024-12-06 五 | 8.26 | 8.26 | 8.27 | 8.31 | 8.10 | 0.12% | 2.49% | 206065 | 16903万 | 68.54 | 68.74 | 69.21 | | 78 | 旭光电子 | 2024-12-05 四 | 8.19 | 8.24 | 8.26 | 8.31 | 8.16 | 0.24% | 2.03% | 168145 | 13876万 | 68.46 | 68.65 | 69.12 | | 79 | 旭光电子 | 2024-12-04 三 | 8.51 | 8.52 | 8.24 | 8.60 | 8.19 | -3.29% | 3.06% | 253381 | 21190万 | 68.29 | 68.49 | 68.96 | | 80 | 旭光电子 | 2024-12-03 二 | 8.70 | 8.46 | 8.52 | 8.95 | 8.35 | 0.71% | 4.93% | 408956 | 35229万 | 70.61 | 70.81 | 71.3 | | 81 | 旭光电子 | 2024-12-02 一 | 8.25 | 8.20 | 8.46 | 8.56 | 8.15 | 3.17% | 3.59% | 297893 | 24907万 | 70.12 | 70.31 | 70.8 | | 82 | 旭光电子 | 2024-11-29 五 | 8.02 | 8.04 | 8.20 | 8.33 | 7.90 | 1.99% | 3.42% | 283385 | 23082万 | 67.96 | 68.15 | 68.62 | | 83 | 旭光电子 | 2024-11-28 四 | 8.14 | 8.18 | 8.04 | 8.22 | 8.02 | -1.71% | 2.72% | 225630 | 18299万 | 66.64 | 66.82 | 67.28 | | 84 | 旭光电子 | 2024-11-27 三 | 8.00 | 8.07 | 8.18 | 8.22 | 7.72 | 1.36% | 3.35% | 277437 | 22031万 | 67.8 | 67.99 | 68.45 | | 85 | 旭光电子 | 2024-11-26 二 | 8.15 | 8.19 | 8.07 | 8.35 | 7.97 | -1.47% | 3.44% | 284819 | 23057万 | 66.89 | 67.07 | 67.53 | | 86 | 旭光电子 | 2024-11-25 一 | 8.62 | 8.53 | 8.19 | 8.70 | 7.99 | -3.99% | 5.13% | 425546 | 34945万 | 67.88 | 68.07 | 68.54 | | 87 | 旭光电子 | 2024-11-22 五 | 8.80 | 8.68 | 8.53 | 9.19 | 8.50 | -1.73% | 7.88% | 653285 | 58371万 | 70.7 | 70.9 | 71.38 | | 88 | 旭光电子 | 2024-11-21 四 | 8.35 | 8.39 | 8.68 | 8.77 | 8.28 | 3.46% | 4.82% | 399625 | 34373万 | 71.94 | 72.14 | 72.64 | | 89 | 旭光电子 | 2024-11-20 三 | 8.30 | 8.12 | 8.39 | 8.48 | 8.20 | 3.33% | 4.10% | 340167 | 28480万 | 69.54 | 69.73 | 70.21 | | 90 | 旭光电子 | 2024-11-19 二 | 7.83 | 7.90 | 8.12 | 8.16 | 7.83 | 2.78% | 3.51% | 290562 | 23264万 | 67.3 | 67.49 | 67.95 | | 91 | 旭光电子 | 2024-11-18 一 | 8.02 | 8.02 | 7.90 | 8.15 | 7.66 | -1.50% | 4.26% | 352965 | 27865万 | 65.48 | 65.66 | 66.11 | | 92 | 旭光电子 | 2024-11-15 五 | 8.50 | 8.55 | 8.02 | 8.54 | 8.01 | -6.20% | 5.30% | 439648 | 36249万 | 66.47 | 66.66 | 67.11 | | 93 | 旭光电子 | 2024-11-14 四 | 8.90 | 8.94 | 8.55 | 8.98 | 8.50 | -4.36% | 3.83% | 317224 | 27646万 | 70.86 | 71.06 | 71.55 | | 94 | 旭光电子 | 2024-11-13 三 | 9.03 | 9.20 | 8.94 | 9.09 | 8.66 | -2.83% | 5.59% | 463321 | 41109万 | 74.1 | 74.3 | 74.81 | | 95 | 旭光电子 | 2024-11-12 二 | 9.76 | 9.72 | 9.20 | 9.76 | 9.01 | -5.35% | 8.21% | 680173 | 63411万 | 76.25 | 76.47 | 76.99 | | 96 | 旭光电子 | 2024-11-11 一 | 9.00 | 8.88 | 9.72 | 9.77 | 8.91 | 9.46% | 11.51% | 953863 | 89895万 | 80.56 | 80.79 | 81.34 | | 97 | 旭光电子 | 2024-11-08 五 | 8.77 | 8.71 | 8.88 | 9.07 | 8.75 | 1.95% | 6.56% | 543745 | 48425万 | 73.6 | 73.81 | 74.31 | | 98 | 旭光电子 | 2024-11-07 四 | 8.90 | 8.89 | 8.71 | 8.91 | 8.52 | -2.02% | 6.05% | 501742 | 43490万 | 72.19 | 72.39 | 72.89 | | 99 | 旭光电子 | 2024-11-06 三 | 9.19 | 9.17 | 8.89 | 9.25 | 8.79 | -3.05% | 7.93% | 657421 | 58896万 | 73.68 | 73.89 | 74.4 | | 100 | 旭光电子 | 2024-11-05 二 | 8.92 | 9.07 | 9.17 | 9.50 | 8.88 | 1.10% | 8.50% | 704583 | 64544万 | 76 | 76.22 | 76.74 | | 101 | 旭光电子 | 2024-11-04 一 | 9.01 | 9.09 | 9.07 | 9.30 | 8.64 | -0.22% | 9.11% | 754946 | 67831万 | 75.17 | 75.38 | 75.9 | | 102 | 旭光电子 | 2024-11-01 五 | 9.80 | 10.10 | 9.09 | 10.33 | 9.09 | -10.00% | 9.16% | 759566 | 72059万 | 75.34 | 75.55 | 76.07 | | 103 | 旭光电子 | 2024-10-31 四 | 9.70 | 9.65 | 10.10 | 10.60 | 9.30 | 4.66% | 16.72% | 1385592 | 135877万 | 83.71 | 83.95 | 84.52 | | 104 | 旭光电子 | 2024-10-30 三 | 8.60 | 8.77 | 9.65 | 9.65 | 8.53 | 10.03% | 13.21% | 1094568 | 102376万 | 79.98 | 80.21 | 80.76 | | 105 | 旭光电子 | 2024-10-29 二 | 8.48 | 8.49 | 8.77 | 9.30 | 7.99 | 3.30% | 14.10% | 1168499 | 100290万 | 72.69 | 72.89 | 73.39 | | 106 | 旭光电子 | 2024-10-28 一 | 8.10 | 7.72 | 8.49 | 8.49 | 7.82 | 9.97% | 10.27% | 850921 | 70770万 | 70.37 | 70.56 | 71.05 | | 107 | 旭光电子 | 2024-10-25 五 | 7.36 | 7.21 | 7.72 | 7.91 | 7.28 | 7.07% | 7.93% | 656892 | 49941万 | 63.98 | 64.16 | 65.25 | | 108 | 旭光电子 | 2024-10-24 四 | 7.18 | 7.19 | 7.21 | 7.38 | 7.08 | 0.28% | 3.96% | 327824 | 23615万 | 59.76 | 59.93 | 60.94 | | 109 | 旭光电子 | 2024-10-23 三 | 7.00 | 7.03 | 7.19 | 7.37 | 6.92 | 2.28% | 6.53% | 541263 | 38847万 | 59.59 | 59.76 | 60.77 | | 110 | 旭光电子 | 2024-10-22 二 | 7.29 | 7.13 | 7.03 | 7.30 | 6.99 | -1.40% | 7.35% | 609118 | 43250万 | 58.27 | 58.43 | 59.42 | | 111 | 旭光电子 | 2024-10-21 一 | 6.60 | 6.48 | 7.13 | 7.13 | 6.53 | 10.03% | 7.59% | 628716 | 43197万 | 59.09 | 59.26 | 60.27 | | 112 | 旭光电子 | 2024-10-18 五 | 6.27 | 6.31 | 6.48 | 6.60 | 6.24 | 2.69% | 3.44% | 285346 | 18337万 | 53.71 | 53.86 | 54.77 | | 113 | 旭光电子 | 2024-10-17 四 | 6.51 | 6.52 | 6.31 | 6.51 | 6.26 | -3.22% | 3.34% | 277096 | 17656万 | 52.3 | 52.45 | 53.34 | | 114 | 旭光电子 | 2024-10-16 三 | 6.10 | 6.18 | 6.52 | 6.63 | 6.07 | 5.50% | 4.13% | 342222 | 21908万 | 54.04 | 54.19 | 55.11 | | 115 | 旭光电子 | 2024-10-15 二 | 6.25 | 6.29 | 6.18 | 6.37 | 6.18 | -1.75% | 2.07% | 171455 | 10753万 | 51.22 | 51.36 | 52.24 | | 116 | 旭光电子 | 2024-10-14 一 | 6.16 | 6.16 | 6.29 | 6.31 | 6.06 | 2.11% | 2.46% | 203745 | 12606万 | 52.13 | 52.28 | 53.17 | | 117 | 旭光电子 | 2024-10-11 五 | 6.55 | 6.53 | 6.16 | 6.60 | 6.14 | -5.67% | 2.76% | 229029 | 14357万 | 51.05 | 51.2 | 52.07 | | 118 | 旭光电子 | 2024-10-10 四 | 6.76 | 6.74 | 6.53 | 6.92 | 6.39 | -3.12% | 3.73% | 309289 | 20444万 | 54.12 | 54.27 | 55.2 | | 119 | 旭光电子 | 2024-10-09 三 | 6.91 | 6.91 | 6.74 | 7.13 | 6.52 | -2.46% | 6.53% | 540987 | 37103万 | 55.86 | 56.02 | 56.97 | | 120 | 旭光电子 | 2024-10-08 二 | 6.91 | 6.28 | 6.91 | 6.91 | 6.48 | 10.03% | 7.50% | 621262 | 42084万 | 57.27 | 57.43 | 58.41 | | 121 | 旭光电子 | 2024-09-30 一 | 5.93 | 5.73 | 6.28 | 6.30 | 5.89 | 9.60% | 4.40% | 364507 | 22384万 | 52.05 | 52.2 | 53.08 | | 122 | 旭光电子 | 2024-09-27 五 | 5.58 | 5.48 | 5.73 | 5.73 | 5.50 | 4.56% | 1.59% | 132059 | 7417万 | 47.49 | 47.62 | 48.43 | | 123 | 旭光电子 | 2024-09-26 四 | 5.33 | 5.34 | 5.48 | 5.49 | 5.28 | 2.62% | 1.68% | 138957 | 7497万 | 45.42 | 45.55 | 46.32 | | 124 | 旭光电子 | 2024-09-25 三 | 5.34 | 5.34 | 5.34 | 5.45 | 5.31 | 0.00% | 2.31% | 191486 | 10308万 | 44.26 | 44.38 | 45.14 | | 125 | 旭光电子 | 2024-09-24 二 | 5.20 | 5.18 | 5.34 | 5.35 | 5.16 | 3.09% | 2.14% | 177484 | 9386万 | 44.26 | 44.38 | 45.14 | | 126 | 旭光电子 | 2024-09-23 一 | 5.11 | 5.11 | 5.18 | 5.23 | 5.06 | 1.37% | 1.31% | 108474 | 5606万 | 42.93 | 43.05 | 43.78 | | 127 | 旭光电子 | 2024-09-20 五 | 5.11 | 5.11 | 5.11 | 5.21 | 5.06 | 0.00% | 1.30% | 107515 | 5510万 | 42.35 | 42.47 | 43.19 | | 128 | 旭光电子 | 2024-09-19 四 | 5.06 | 5.06 | 5.11 | 5.14 | 4.98 | 0.99% | 1.45% | 120440 | 6122万 | 42.35 | 42.47 | 43.19 | | 129 | 旭光电子 | 2024-09-18 三 | 5.09 | 4.95 | 5.06 | 5.12 | 4.95 | 2.22% | 1.21% | 99898 | 5040万 | 41.94 | 42.06 | 42.77 | | 130 | 旭光电子 | 2024-09-13 五 | 5.11 | 5.07 | 4.95 | 5.11 | 4.95 | -2.37% | 0.88% | 73227 | 3663万 | 41.03 | 41.14 | 41.84 | | 131 | 旭光电子 | 2024-09-12 四 | 5.08 | 5.11 | 5.07 | 5.19 | 5.07 | -0.78% | 0.59% | 49314 | 2530万 | 42.02 | 42.14 | 42.85 | | 132 | 旭光电子 | 2024-09-11 三 | 5.12 | 5.12 | 5.11 | 5.16 | 5.08 | -0.20% | 0.60% | 49868 | 2554万 | 42.35 | 42.47 | 43.19 | | 133 | 旭光电子 | 2024-09-10 二 | 5.08 | 5.07 | 5.12 | 5.16 | 5.00 | 0.99% | 0.81% | 67388 | 3412万 | 42.44 | 42.55 | 43.28 | | 134 | 旭光电子 | 2024-09-09 一 | 5.13 | 5.18 | 5.07 | 5.17 | 5.03 | -2.12% | 0.86% | 70987 | 3613万 | 42.02 | 42.14 | 42.85 |
|
行情刷新 | 流通股东
 |
