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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 43.24 | 43.80 | 40.75 | 41.97 | -1.89% | 2.46 | 5.87% |
| 2025-08-19 | 45.00 | 45.20 | 42.47 | 42.78 | -5.00% | 2.27 | 5.24% |
| 2025-08-18 | 43.33 | 46.05 | 43.33 | 45.03 | +5.28% | 2.49 | 5.55% |
| 2025-08-15 | 43.67 | 44.45 | 42.51 | 42.77 | -1.86% | 1.96 | 4.55% |
| 2025-08-14 | 45.40 | 46.00 | 43.20 | 43.58 | -4.30% | 2.91 | 6.58% |
| 2025-08-13 | 46.91 | 47.85 | 44.55 | 45.54 | -3.11% | 2.92 | 6.36% |
| 2025-08-12 | 49.60 | 50.33 | 45.90 | 47.00 | -3.53% | 3.02 | 6.33% |
| 2025-08-11 | 46.66 | 50.00 | 45.60 | 48.72 | +4.41% | 3.56 | 7.46% |
| 2025-08-08 | 47.00 | 48.50 | 44.97 | 46.66 | -2.24% | 2.04 | 4.36% |
| 2025-08-07 | 47.00 | 50.86 | 46.95 | 47.73 | -0.52% | 3.10 | 6.39% |
| 2025-08-06 | 45.78 | 48.80 | 45.40 | 47.98 | +3.18% | 3.32 | 7.06% |
| 2025-08-05 | 47.60 | 51.40 | 45.80 | 46.50 | -5.22% | 3.85 | 7.99% |
| 2025-08-04 | 42.78 | 49.96 | 41.92 | 49.06 | +13.54% | 4.18 | 9.19% |
| 2025-08-01 | 39.59 | 46.85 | 39.12 | 43.21 | +7.01% | 4.18 | 9.76% |
| 2025-07-31 | 40.20 | 42.01 | 38.66 | 40.38 | -1.54% | 2.93 | 7.30% |
| 2025-07-30 | 40.86 | 41.98 | 38.90 | 41.01 | +1.16% | 3.30 | 8.13% |
| 2025-07-29 | 36.40 | 40.66 | 36.40 | 40.54 | +9.01% | 3.45 | 8.87% |
| 2025-07-28 | 33.14 | 38.83 | 32.86 | 37.19 | +11.11% | 3.51 | 9.63% |
| 2025-07-25 | 32.09 | 34.07 | 31.56 | 33.47 | +4.30% | 2.52 | 7.69% |
| 2025-07-24 | 28.09 | 32.77 | 28.01 | 32.09 | +13.07% | 2.52 | 8.23% |