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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 70.99 | 71.72 | 68.88 | 68.99 | -2.46% | 10.77 | 3.43% |
| 2026-01-15 | 70.00 | 71.59 | 68.72 | 70.73 | +0.04% | 12.86 | 4.08% |
| 2026-01-14 | 70.88 | 74.21 | 68.89 | 70.70 | +0.61% | 25.37 | 7.85% |
| 2026-01-13 | 74.54 | 74.95 | 69.93 | 70.27 | -8.51% | 24.16 | 7.49% |
| 2026-01-12 | 74.99 | 78.76 | 72.00 | 76.81 | +4.75% | 33.84 | 10.03% |
| 2026-01-09 | 71.58 | 74.88 | 70.64 | 73.33 | +2.46% | 23.17 | 7.05% |
| 2026-01-08 | 70.00 | 74.30 | 70.00 | 71.57 | +2.02% | 24.32 | 7.42% |
| 2026-01-07 | 67.90 | 73.55 | 67.69 | 70.15 | +1.73% | 29.58 | 9.29% |
| 2026-01-06 | 65.68 | 69.90 | 65.40 | 68.96 | +4.04% | 30.05 | 9.80% |
| 2026-01-05 | 69.37 | 69.37 | 64.46 | 66.28 | +5.11% | 39.13 | 12.87% |
| 2025-12-31 | 57.32 | 63.06 | 55.85 | 63.06 | +9.99% | 10.80 | 3.96% |
| 2025-12-30 | 56.96 | 58.38 | 56.86 | 57.33 | +0.28% | 4.34 | 1.67% |
| 2025-12-29 | 57.98 | 58.33 | 57.01 | 57.17 | -1.06% | 4.43 | 1.71% |
| 2025-12-26 | 58.80 | 59.18 | 57.36 | 57.78 | -0.53% | 5.45 | 2.08% |
| 2025-12-25 | 57.50 | 59.08 | 57.21 | 58.09 | +0.99% | 5.59 | 2.13% |
| 2025-12-24 | 56.30 | 57.72 | 56.02 | 57.52 | +1.95% | 3.37 | 1.31% |
| 2025-12-23 | 58.04 | 58.04 | 56.33 | 56.42 | -3.04% | 4.84 | 1.89% |
| 2025-12-22 | 58.97 | 59.49 | 58.01 | 58.19 | -1.21% | 5.22 | 1.98% |
| 2025-12-19 | 57.79 | 59.60 | 57.79 | 58.90 | +4.97% | 7.71 | 2.91% |
| 2025-12-18 | 56.05 | 57.64 | 56.05 | 56.11 | -1.28% | 3.77 | 1.47% |