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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 56.80 | 58.40 | 56.75 | 57.73 | +1.17% | 4.02 | 1.53% |
| 2025-06-23 | 56.84 | 57.15 | 55.63 | 57.06 | -1.30% | 5.76 | 2.25% |
| 2025-06-20 | 58.96 | 59.63 | 57.53 | 57.81 | +0.28% | 4.42 | 1.67% |
| 2025-06-19 | 59.92 | 60.41 | 57.36 | 57.65 | -4.63% | 7.67 | 2.89% |
| 2025-06-18 | 61.21 | 61.21 | 60.32 | 60.45 | -0.74% | 4.11 | 1.49% |
| 2025-06-17 | 63.25 | 63.25 | 60.65 | 60.90 | -3.86% | 7.38 | 2.64% |
| 2025-06-16 | 60.66 | 64.13 | 60.14 | 63.35 | +3.93% | 11.09 | 3.89% |
| 2025-06-13 | 60.03 | 61.45 | 58.25 | 60.95 | +1.73% | 10.63 | 3.91% |
| 2025-06-12 | 60.69 | 61.41 | 59.69 | 59.91 | -0.84% | 5.69 | 2.07% |
| 2025-06-11 | 60.55 | 61.25 | 60.30 | 60.42 | -1.00% | 3.74 | 1.36% |
| 2025-06-10 | 60.19 | 61.73 | 59.75 | 61.03 | +1.72% | 6.71 | 2.43% |
| 2025-06-09 | 59.06 | 60.16 | 59.05 | 60.00 | +1.66% | 4.22 | 1.56% |
| 2025-06-06 | 59.95 | 60.14 | 58.97 | 59.02 | -1.25% | 3.56 | 1.32% |
| 2025-06-05 | 59.38 | 59.95 | 58.95 | 59.77 | +0.12% | 3.72 | 1.38% |
| 2025-06-04 | 59.95 | 60.40 | 59.24 | 59.70 | 0.00% | 4.32 | 1.59% |
| 2025-06-03 | 61.90 | 62.15 | 59.03 | 59.70 | -1.98% | 8.37 | 3.03% |
| 2025-05-30 | 63.00 | 63.25 | 60.72 | 60.91 | -4.75% | 7.28 | 2.60% |
| 2025-05-29 | 61.25 | 65.49 | 60.60 | 63.94 | +4.35% | 11.19 | 3.89% |
| 2025-05-28 | 61.14 | 62.75 | 60.51 | 61.28 | +0.25% | 6.34 | 2.27% |
| 2025-05-27 | 61.72 | 61.74 | 60.05 | 61.13 | -0.63% | 6.31 | 2.29% |