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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 65.79 | 67.51 | 65.68 | 65.70 | -1.19% | 5.68 | 1.90% |
| 2026-02-12 | 64.50 | 66.88 | 63.85 | 66.49 | +4.02% | 8.09 | 2.73% |
| 2026-02-11 | 65.16 | 66.00 | 63.83 | 63.92 | -1.90% | 4.75 | 1.63% |
| 2026-02-10 | 66.90 | 66.94 | 64.89 | 65.16 | -2.19% | 6.47 | 2.19% |
| 2026-02-09 | 64.96 | 67.58 | 63.81 | 66.62 | +4.95% | 9.87 | 3.31% |
| 2026-02-06 | 63.14 | 64.69 | 62.80 | 63.48 | -0.52% | 5.48 | 1.90% |
| 2026-02-05 | 63.53 | 64.10 | 62.57 | 63.81 | +0.52% | 5.00 | 1.75% |
| 2026-02-04 | 63.00 | 64.83 | 62.76 | 63.48 | +0.28% | 7.21 | 2.51% |
| 2026-02-03 | 62.55 | 63.86 | 62.01 | 63.30 | +2.31% | 5.52 | 1.94% |
| 2026-02-02 | 63.16 | 64.02 | 61.86 | 61.87 | -2.06% | 6.30 | 2.22% |
| 2026-01-30 | 64.31 | 64.90 | 62.06 | 63.17 | -2.03% | 6.96 | 2.44% |
| 2026-01-29 | 66.08 | 66.96 | 64.03 | 64.48 | -2.36% | 6.96 | 2.36% |
| 2026-01-28 | 67.95 | 67.95 | 65.50 | 66.04 | -2.60% | 6.82 | 2.28% |
| 2026-01-27 | 67.57 | 68.29 | 65.87 | 67.80 | -0.29% | 7.07 | 2.34% |
| 2026-01-26 | 71.00 | 71.63 | 67.40 | 68.00 | -4.12% | 12.87 | 4.14% |
| 2026-01-23 | 67.23 | 72.08 | 66.64 | 70.92 | +5.41% | 18.42 | 5.86% |
| 2026-01-22 | 66.90 | 67.60 | 66.56 | 67.28 | +0.99% | 8.30 | 2.74% |
| 2026-01-21 | 66.75 | 67.90 | 66.56 | 66.62 | -1.13% | 6.51 | 2.15% |
| 2026-01-20 | 69.51 | 69.96 | 66.30 | 67.38 | -1.86% | 9.69 | 3.17% |
| 2026-01-19 | 67.04 | 69.36 | 66.31 | 68.66 | -0.48% | 10.52 | 3.44% |