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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 54.47 | 54.81 | 53.36 | 53.85 | -0.81% | 3.22 | 1.33% |
| 2026-04-20 | 53.86 | 54.50 | 53.40 | 54.29 | +0.82% | 4.27 | 1.75% |
| 2026-04-17 | 52.60 | 54.74 | 52.22 | 53.85 | +2.61% | 6.04 | 2.51% |
| 2026-04-16 | 52.63 | 52.75 | 52.11 | 52.48 | +0.06% | 2.76 | 1.17% |
| 2026-04-15 | 53.19 | 53.97 | 52.10 | 52.45 | -0.47% | 4.15 | 1.73% |
| 2026-04-14 | 52.01 | 52.98 | 51.91 | 52.70 | +2.23% | 3.74 | 1.58% |
| 2026-04-13 | 51.30 | 52.50 | 51.26 | 51.55 | -1.04% | 2.43 | 1.04% |
| 2026-04-10 | 51.77 | 52.98 | 51.75 | 52.09 | +1.56% | 3.36 | 1.42% |
| 2026-04-09 | 51.31 | 51.68 | 51.01 | 51.29 | -1.14% | 2.43 | 1.05% |
| 2026-04-08 | 50.50 | 52.00 | 50.42 | 51.88 | +5.04% | 4.17 | 1.80% |
| 2026-04-07 | 49.20 | 49.96 | 48.85 | 49.39 | +0.16% | 2.32 | 1.04% |
| 2026-04-03 | 50.00 | 50.00 | 49.06 | 49.31 | -0.70% | 1.93 | 0.87% |
| 2026-04-02 | 50.75 | 51.18 | 49.40 | 49.66 | -2.88% | 3.01 | 1.33% |
| 2026-04-01 | 50.93 | 51.15 | 49.95 | 51.13 | +2.51% | 2.87 | 1.26% |
| 2026-03-31 | 50.20 | 51.01 | 49.82 | 49.88 | -0.74% | 2.35 | 1.04% |
| 2026-03-30 | 49.70 | 50.36 | 49.38 | 50.25 | -0.71% | 2.46 | 1.09% |
| 2026-03-27 | 49.02 | 50.86 | 49.02 | 50.61 | +1.26% | 2.59 | 1.14% |
| 2026-03-26 | 51.28 | 51.50 | 49.80 | 49.98 | -2.23% | 2.75 | 1.20% |
| 2026-03-25 | 50.13 | 51.41 | 50.13 | 51.12 | +2.30% | 3.47 | 1.51% |
| 2026-03-24 | 49.88 | 50.00 | 48.26 | 49.97 | +3.63% | 4.42 | 1.99% |