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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 56.03 | 57.13 | 55.26 | 56.84 | +0.96% | 4.42 | 1.74% |
| 2025-12-16 | 58.30 | 58.72 | 55.89 | 56.30 | -4.50% | 5.49 | 2.15% |
| 2025-12-15 | 60.06 | 62.25 | 58.91 | 58.95 | -1.85% | 8.48 | 3.12% |
| 2025-12-12 | 56.13 | 60.47 | 55.81 | 60.06 | +7.06% | 13.44 | 5.06% |
| 2025-12-11 | 56.30 | 57.99 | 56.09 | 56.10 | +0.30% | 5.21 | 2.02% |
| 2025-12-10 | 57.00 | 57.00 | 55.20 | 55.93 | -2.39% | 4.27 | 1.69% |
| 2025-12-09 | 56.06 | 58.79 | 55.80 | 57.30 | +2.23% | 6.67 | 2.56% |
| 2025-12-08 | 55.40 | 56.84 | 55.31 | 56.05 | +1.36% | 4.38 | 1.73% |
| 2025-12-05 | 53.17 | 55.50 | 53.10 | 55.30 | +3.99% | 5.12 | 2.08% |
| 2025-12-04 | 52.91 | 53.36 | 52.24 | 53.18 | +0.42% | 2.06 | 0.86% |
| 2025-12-03 | 53.43 | 53.62 | 52.91 | 52.96 | -0.51% | 1.88 | 0.78% |
| 2025-12-02 | 54.23 | 54.23 | 53.01 | 53.23 | -1.43% | 2.29 | 0.95% |
| 2025-12-01 | 53.90 | 54.28 | 53.41 | 54.00 | +0.41% | 2.47 | 1.02% |
| 2025-11-28 | 54.13 | 54.15 | 53.00 | 53.78 | -0.37% | 2.39 | 0.99% |
| 2025-11-27 | 54.08 | 54.93 | 53.97 | 53.98 | -0.15% | 2.78 | 1.13% |
| 2025-11-26 | 54.45 | 54.85 | 53.97 | 54.06 | -0.72% | 2.36 | 0.96% |
| 2025-11-25 | 54.30 | 55.37 | 54.00 | 54.45 | +1.23% | 3.34 | 1.35% |
| 2025-11-24 | 54.11 | 54.48 | 52.18 | 53.79 | -0.24% | 3.68 | 1.52% |
| 2025-11-21 | 54.50 | 54.70 | 52.67 | 53.92 | -2.16% | 4.96 | 2.05% |
| 2025-11-20 | 56.90 | 57.30 | 54.88 | 55.11 | -3.03% | 4.37 | 1.74% |