新光光电 sh.688011
61.28
-5.05%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 65.17 | 65.81 | 60.90 | 61.28 | -5.05% | 1.46 | 2.34% |
| 2026-05-22 | 64.35 | 65.39 | 63.10 | 64.54 | +1.16% | 0.78 | 1.22% |
| 2026-05-21 | 66.68 | 69.30 | 63.25 | 63.80 | -4.95% | 2.06 | 3.09% |
| 2026-05-20 | 66.33 | 67.90 | 64.36 | 67.12 | +0.93% | 1.88 | 2.85% |
| 2026-05-19 | 65.50 | 66.78 | 63.60 | 66.50 | +1.79% | 1.00 | 1.53% |
| 2026-05-18 | 64.50 | 67.58 | 63.88 | 65.33 | +1.13% | 1.27 | 1.94% |
| 2026-05-15 | 67.29 | 68.36 | 64.50 | 64.60 | -3.28% | 1.18 | 1.79% |
| 2026-05-14 | 65.50 | 68.80 | 63.80 | 66.79 | +2.99% | 1.55 | 2.34% |
| 2026-05-13 | 66.20 | 66.30 | 64.30 | 64.85 | -1.26% | 0.79 | 1.22% |
| 2026-05-12 | 66.54 | 67.65 | 64.25 | 65.68 | -1.38% | 1.16 | 1.77% |
| 2026-05-11 | 69.05 | 69.99 | 66.51 | 66.60 | -3.03% | 1.31 | 1.93% |
| 2026-05-08 | 67.35 | 70.30 | 66.31 | 68.68 | +1.97% | 1.75 | 2.56% |
| 2026-05-07 | 67.00 | 68.10 | 66.00 | 67.35 | +0.30% | 1.31 | 1.97% |
| 2026-05-06 | 64.41 | 68.32 | 64.40 | 67.15 | +5.04% | 1.23 | 1.85% |
| 2026-04-30 | 65.00 | 65.70 | 63.70 | 63.93 | -2.87% | 0.65 | 1.01% |
| 2026-04-29 | 66.18 | 66.77 | 65.00 | 65.82 | -2.00% | 0.90 | 1.36% |
| 2026-04-28 | 66.25 | 67.32 | 62.20 | 67.16 | +1.34% | 1.48 | 2.30% |
| 2026-04-27 | 67.30 | 67.30 | 65.87 | 66.27 | -1.09% | 0.74 | 1.12% |
| 2026-04-24 | 70.50 | 70.50 | 66.50 | 67.00 | -4.96% | 1.37 | 2.02% |
| 2026-04-23 | 69.18 | 71.87 | 68.12 | 70.50 | +1.88% | 1.44 | 2.05% |