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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 51.35 | 51.75 | 47.89 | 48.22 | -7.66% | 6.79 | 3.03% |
| 2026-03-20 | 54.25 | 54.50 | 52.22 | 52.22 | -2.88% | 3.36 | 1.40% |
| 2026-03-19 | 54.28 | 54.98 | 53.56 | 53.77 | -2.85% | 3.54 | 1.45% |
| 2026-03-18 | 55.69 | 55.87 | 54.58 | 55.35 | -0.16% | 3.36 | 1.35% |
| 2026-03-17 | 57.06 | 57.28 | 55.33 | 55.44 | -2.22% | 4.13 | 1.63% |
| 2026-03-16 | 57.01 | 57.30 | 56.15 | 56.70 | -1.31% | 3.99 | 1.56% |
| 2026-03-13 | 57.70 | 58.68 | 57.30 | 57.45 | -0.93% | 3.51 | 1.35% |
| 2026-03-12 | 59.00 | 59.43 | 57.58 | 57.99 | -2.04% | 4.71 | 1.79% |
| 2026-03-11 | 59.73 | 60.28 | 59.02 | 59.20 | -0.80% | 4.51 | 1.68% |
| 2026-03-10 | 59.43 | 59.88 | 58.53 | 59.68 | +1.93% | 4.37 | 1.64% |
| 2026-03-09 | 58.50 | 59.15 | 56.78 | 58.55 | -1.55% | 5.36 | 2.06% |
| 2026-03-06 | 60.04 | 60.62 | 59.11 | 59.47 | -1.80% | 5.30 | 1.97% |
| 2026-03-05 | 60.00 | 61.77 | 59.57 | 60.56 | +2.94% | 6.41 | 2.34% |
| 2026-03-04 | 57.99 | 60.20 | 57.99 | 58.83 | -0.37% | 5.99 | 2.24% |
| 2026-03-03 | 64.53 | 64.84 | 58.30 | 59.05 | -8.85% | 11.72 | 4.25% |
| 2026-03-02 | 64.40 | 65.75 | 63.56 | 64.78 | +0.50% | 9.31 | 3.19% |
| 2026-02-27 | 64.58 | 64.93 | 64.19 | 64.46 | -0.82% | 5.46 | 1.88% |
| 2026-02-26 | 65.00 | 65.60 | 64.39 | 64.99 | -0.82% | 6.52 | 2.23% |
| 2026-02-25 | 67.09 | 67.09 | 64.20 | 65.53 | +1.57% | 9.47 | 3.23% |
| 2026-02-24 | 66.10 | 66.78 | 64.12 | 64.52 | -1.80% | 5.24 | 1.80% |