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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 59.32 | 60.33 | 59.01 | 59.91 | +0.59% | 4.85 | 1.79% |
| 2025-09-15 | 60.78 | 60.79 | 59.35 | 59.56 | -2.06% | 6.39 | 2.36% |
| 2025-09-12 | 61.20 | 62.50 | 60.68 | 60.81 | -0.67% | 5.35 | 1.92% |
| 2025-09-11 | 59.90 | 61.38 | 59.80 | 61.22 | +1.68% | 5.00 | 1.81% |
| 2025-09-10 | 61.18 | 61.60 | 59.92 | 60.21 | -2.27% | 5.68 | 2.06% |
| 2025-09-09 | 63.93 | 64.49 | 60.81 | 61.61 | -5.48% | 11.11 | 3.93% |
| 2025-09-08 | 63.00 | 67.00 | 61.00 | 65.18 | +6.16% | 15.88 | 5.48% |
| 2025-09-05 | 58.02 | 62.81 | 57.53 | 61.40 | +5.83% | 9.28 | 3.43% |
| 2025-09-04 | 61.94 | 62.98 | 56.83 | 58.02 | -6.31% | 12.85 | 4.76% |
| 2025-09-03 | 68.18 | 68.57 | 61.43 | 61.93 | -6.73% | 13.79 | 4.77% |
| 2025-09-02 | 67.16 | 68.86 | 65.12 | 66.40 | -0.88% | 12.10 | 3.97% |
| 2025-09-01 | 66.88 | 67.79 | 64.82 | 66.99 | +0.36% | 10.57 | 3.52% |
| 2025-08-29 | 66.74 | 67.70 | 65.89 | 66.75 | +0.20% | 8.10 | 2.68% |
| 2025-08-28 | 63.70 | 66.62 | 63.70 | 66.62 | +4.91% | 10.99 | 3.72% |
| 2025-08-27 | 64.80 | 67.67 | 63.21 | 63.50 | -1.46% | 10.48 | 3.51% |
| 2025-08-26 | 63.88 | 65.16 | 63.46 | 64.44 | +0.53% | 8.24 | 2.81% |
| 2025-08-25 | 64.52 | 64.89 | 63.16 | 64.10 | -0.65% | 9.02 | 3.12% |
| 2025-08-22 | 63.52 | 65.27 | 63.00 | 64.52 | +1.61% | 7.49 | 2.57% |
| 2025-08-21 | 64.18 | 64.60 | 63.18 | 63.50 | -1.06% | 5.35 | 1.86% |
| 2025-08-20 | 62.70 | 64.43 | 62.26 | 64.18 | +2.31% | 7.40 | 2.56% |