联创光电 sh.600363
39.71
+1.22%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 39.00 | 39.98 | 38.87 | 39.71 | +1.22% | 4.82 | 2.71% |
| 2026-05-21 | 41.07 | 41.95 | 39.08 | 39.23 | -4.20% | 5.70 | 3.12% |
| 2026-05-20 | 42.36 | 42.39 | 40.67 | 40.95 | -3.51% | 5.80 | 3.14% |
| 2026-05-19 | 40.30 | 42.68 | 39.30 | 42.44 | +5.10% | 9.03 | 4.85% |
| 2026-05-18 | 40.77 | 42.16 | 40.20 | 40.38 | -3.28% | 8.61 | 4.68% |
| 2026-05-15 | 44.00 | 44.50 | 41.23 | 41.75 | -5.67% | 9.79 | 5.13% |
| 2026-05-14 | 46.59 | 47.20 | 44.19 | 44.26 | -5.63% | 8.24 | 4.07% |
| 2026-05-13 | 45.90 | 47.50 | 45.27 | 46.90 | +1.34% | 7.69 | 3.69% |
| 2026-05-12 | 47.51 | 47.78 | 45.88 | 46.28 | -2.59% | 5.98 | 2.85% |
| 2026-05-11 | 48.12 | 48.75 | 47.41 | 47.51 | -1.00% | 6.61 | 3.07% |
| 2026-05-08 | 47.54 | 49.47 | 46.73 | 47.99 | +0.97% | 9.56 | 4.41% |
| 2026-05-07 | 45.50 | 47.90 | 44.12 | 47.53 | +3.71% | 11.31 | 5.46% |
| 2026-05-06 | 47.52 | 47.52 | 45.50 | 45.83 | -4.52% | 12.89 | 6.19% |
| 2026-04-30 | 48.11 | 50.02 | 47.52 | 48.00 | -6.80% | 10.71 | 4.89% |
| 2026-04-29 | 51.35 | 51.83 | 50.51 | 51.50 | -0.43% | 3.76 | 1.63% |
| 2026-04-28 | 53.38 | 53.39 | 51.46 | 51.72 | -3.07% | 3.15 | 1.34% |
| 2026-04-27 | 52.08 | 53.55 | 51.69 | 53.36 | +2.64% | 3.69 | 1.55% |
| 2026-04-24 | 52.50 | 53.13 | 51.68 | 51.99 | -1.59% | 3.03 | 1.29% |
| 2026-04-23 | 53.96 | 54.28 | 52.34 | 52.83 | -2.09% | 4.18 | 1.75% |
| 2026-04-22 | 53.70 | 54.06 | 53.27 | 53.96 | +0.20% | 3.17 | 1.31% |