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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 27.72 | 30.45 | 27.53 | 28.38 | -0.49% | 1.76 | 6.02% |
| 2025-07-22 | 28.93 | 29.69 | 27.90 | 28.52 | -2.70% | 1.53 | 5.38% |
| 2025-07-21 | 25.43 | 30.20 | 25.26 | 29.31 | +16.08% | 2.13 | 7.72% |
| 2025-07-18 | 25.03 | 25.55 | 24.75 | 25.25 | +0.88% | 0.59 | 2.34% |
| 2025-07-17 | 24.49 | 25.56 | 24.21 | 25.03 | +2.62% | 0.52 | 2.11% |
| 2025-07-16 | 24.17 | 24.65 | 23.88 | 24.39 | +1.20% | 0.32 | 1.32% |
| 2025-07-15 | 24.70 | 24.78 | 23.87 | 24.10 | -2.35% | 0.32 | 1.32% |
| 2025-07-14 | 25.11 | 25.11 | 24.42 | 24.68 | -1.28% | 0.29 | 1.17% |
| 2025-07-11 | 25.07 | 25.30 | 24.69 | 25.00 | -0.64% | 0.43 | 1.73% |
| 2025-07-10 | 24.00 | 25.50 | 23.40 | 25.16 | +3.28% | 0.90 | 3.69% |
| 2025-07-09 | 25.10 | 25.86 | 24.36 | 24.36 | -2.95% | 0.78 | 3.09% |
| 2025-07-08 | 24.50 | 25.30 | 24.47 | 25.10 | +0.60% | 0.54 | 2.18% |
| 2025-07-07 | 24.16 | 25.40 | 23.88 | 24.95 | +4.66% | 0.78 | 3.12% |
| 2025-07-04 | 24.77 | 24.77 | 23.79 | 23.84 | -3.13% | 0.58 | 2.43% |
| 2025-07-03 | 24.36 | 25.23 | 24.36 | 24.61 | +0.49% | 0.54 | 2.20% |
| 2025-07-02 | 24.95 | 25.16 | 24.20 | 24.49 | -2.89% | 0.66 | 2.68% |
| 2025-07-01 | 26.63 | 26.66 | 24.97 | 25.22 | -3.56% | 1.16 | 4.58% |
| 2025-06-30 | 24.50 | 26.30 | 24.41 | 26.15 | +7.22% | 1.53 | 5.95% |
| 2025-06-27 | 24.55 | 25.48 | 24.13 | 24.39 | -1.14% | 0.91 | 3.69% |
| 2025-06-26 | 24.85 | 26.36 | 24.33 | 24.67 | -0.16% | 1.48 | 5.83% |