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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 65.28 | 65.40 | 62.70 | 62.73 | -3.54% | 9.51 | 3.30% |
| 2025-08-18 | 62.27 | 65.86 | 61.80 | 65.03 | +4.43% | 13.55 | 4.64% |
| 2025-08-15 | 60.98 | 63.24 | 60.63 | 62.27 | +1.95% | 10.75 | 3.83% |
| 2025-08-14 | 60.80 | 63.95 | 60.63 | 61.08 | +0.38% | 12.56 | 4.44% |
| 2025-08-13 | 59.82 | 61.34 | 59.10 | 60.85 | +1.06% | 9.53 | 3.49% |
| 2025-08-12 | 59.48 | 60.87 | 59.16 | 60.21 | +1.79% | 8.55 | 3.14% |
| 2025-08-11 | 55.66 | 59.88 | 55.66 | 59.15 | +6.31% | 14.59 | 5.52% |
| 2025-08-08 | 55.88 | 55.88 | 55.01 | 55.64 | -0.41% | 3.17 | 1.26% |
| 2025-08-07 | 56.61 | 56.95 | 55.77 | 55.87 | -1.31% | 4.44 | 1.74% |
| 2025-08-06 | 55.38 | 56.95 | 55.32 | 56.61 | +1.78% | 5.05 | 1.98% |
| 2025-08-05 | 55.35 | 55.78 | 55.01 | 55.62 | +0.49% | 2.97 | 1.19% |
| 2025-08-04 | 55.87 | 56.40 | 54.70 | 55.35 | -1.91% | 5.08 | 2.03% |
| 2025-08-01 | 55.05 | 56.50 | 54.85 | 56.43 | +2.90% | 6.43 | 2.56% |
| 2025-07-31 | 55.56 | 55.92 | 54.55 | 54.84 | -1.28% | 5.13 | 2.05% |
| 2025-07-30 | 55.75 | 56.22 | 55.28 | 55.55 | -0.36% | 4.65 | 1.84% |
| 2025-07-29 | 57.82 | 57.90 | 55.50 | 55.75 | -3.83% | 11.03 | 4.33% |
| 2025-07-28 | 58.00 | 58.37 | 57.29 | 57.97 | 0.00% | 4.37 | 1.66% |
| 2025-07-25 | 59.63 | 59.63 | 57.88 | 57.97 | -2.13% | 6.16 | 2.33% |
| 2025-07-24 | 58.00 | 59.77 | 57.07 | 59.23 | +2.21% | 9.34 | 3.49% |
| 2025-07-23 | 58.34 | 58.50 | 57.58 | 57.95 | +1.44% | 6.46 | 2.45% |