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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 61.30 | 62.66 | 60.70 | 61.93 | +0.72% | 5.78 | 2.06% |
| 2025-10-21 | 61.91 | 62.61 | 61.32 | 61.49 | -0.68% | 6.28 | 2.24% |
| 2025-10-20 | 61.57 | 63.10 | 61.33 | 61.91 | +0.45% | 6.84 | 2.43% |
| 2025-10-17 | 62.62 | 62.88 | 60.45 | 61.63 | -0.84% | 9.30 | 3.32% |
| 2025-10-16 | 64.11 | 64.44 | 62.07 | 62.15 | -3.81% | 9.50 | 3.33% |
| 2025-10-15 | 66.33 | 67.77 | 63.23 | 64.61 | -3.39% | 13.75 | 4.70% |
| 2025-10-14 | 70.50 | 72.00 | 66.50 | 66.88 | -3.62% | 20.18 | 6.45% |
| 2025-10-13 | 60.60 | 69.39 | 60.30 | 69.39 | +10.00% | 23.53 | 7.86% |
| 2025-10-10 | 66.60 | 66.95 | 62.82 | 63.08 | -3.97% | 10.87 | 3.73% |
| 2025-10-09 | 64.30 | 66.22 | 63.95 | 65.69 | +6.62% | 16.03 | 5.40% |
| 2025-09-30 | 60.51 | 62.48 | 60.25 | 61.61 | +1.92% | 5.77 | 2.07% |
| 2025-09-29 | 60.25 | 61.45 | 60.10 | 60.45 | -0.28% | 5.36 | 1.95% |
| 2025-09-26 | 62.60 | 63.16 | 60.60 | 60.62 | -3.92% | 7.04 | 2.53% |
| 2025-09-25 | 62.99 | 66.18 | 62.93 | 63.09 | +1.71% | 10.71 | 3.68% |
| 2025-09-24 | 59.51 | 62.11 | 59.08 | 62.03 | +3.59% | 8.99 | 3.24% |
| 2025-09-23 | 61.01 | 61.11 | 58.45 | 59.88 | -1.12% | 5.81 | 2.14% |
| 2025-09-22 | 59.50 | 61.25 | 59.10 | 60.56 | +1.83% | 5.26 | 1.92% |
| 2025-09-19 | 59.21 | 60.15 | 59.02 | 59.47 | +0.49% | 4.34 | 1.61% |
| 2025-09-18 | 59.58 | 61.01 | 58.58 | 59.18 | -0.72% | 7.58 | 2.79% |
| 2025-09-17 | 59.43 | 59.80 | 58.80 | 59.61 | -0.50% | 6.76 | 2.51% |