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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 58.14 | 58.28 | 56.68 | 56.83 | -2.27% | 3.37 | 1.30% |
| 2025-11-18 | 59.20 | 59.20 | 57.81 | 58.15 | -2.04% | 3.33 | 1.27% |
| 2025-11-17 | 59.20 | 60.25 | 59.12 | 59.36 | +0.29% | 2.68 | 1.00% |
| 2025-11-14 | 59.72 | 60.34 | 59.09 | 59.19 | -1.66% | 2.81 | 1.04% |
| 2025-11-13 | 59.02 | 60.50 | 58.60 | 60.19 | +1.81% | 4.49 | 1.67% |
| 2025-11-12 | 60.01 | 60.01 | 58.68 | 59.12 | -1.25% | 2.60 | 0.97% |
| 2025-11-11 | 59.70 | 60.26 | 58.45 | 59.87 | +0.88% | 4.95 | 1.83% |
| 2025-11-10 | 58.93 | 59.60 | 57.80 | 59.35 | +1.40% | 4.78 | 1.81% |
| 2025-11-07 | 59.51 | 59.51 | 58.48 | 58.53 | -1.98% | 4.26 | 1.60% |
| 2025-11-06 | 59.46 | 60.26 | 59.27 | 59.71 | +0.44% | 4.43 | 1.64% |
| 2025-11-05 | 58.99 | 59.85 | 58.80 | 59.45 | -0.10% | 4.37 | 1.62% |
| 2025-11-04 | 61.59 | 61.72 | 59.00 | 59.51 | -3.36% | 7.92 | 2.90% |
| 2025-11-03 | 62.98 | 63.60 | 60.96 | 61.58 | -2.10% | 7.07 | 2.52% |
| 2025-10-31 | 64.30 | 64.57 | 62.64 | 62.90 | -2.19% | 7.37 | 2.56% |
| 2025-10-30 | 65.50 | 65.77 | 63.68 | 64.31 | -2.38% | 8.68 | 2.96% |
| 2025-10-29 | 63.51 | 66.28 | 63.51 | 65.88 | +3.81% | 12.49 | 4.21% |
| 2025-10-28 | 63.02 | 65.49 | 62.88 | 63.46 | +0.43% | 11.41 | 3.91% |
| 2025-10-27 | 62.20 | 63.90 | 61.70 | 63.19 | +1.59% | 8.82 | 3.10% |
| 2025-10-24 | 61.33 | 62.77 | 61.32 | 62.20 | +1.63% | 6.11 | 2.17% |
| 2025-10-23 | 61.70 | 61.70 | 60.00 | 61.20 | -1.18% | 4.44 | 1.61% |