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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 23.30 | 25.37 | 23.30 | 24.71 | +5.06% | 1.48 | 6.03% |
| 2025-06-24 | 24.18 | 24.60 | 23.29 | 23.52 | -11.65% | 1.49 | 6.27% |
| 2025-06-23 | 26.49 | 26.96 | 24.78 | 26.62 | +1.84% | 1.58 | 6.13% |
| 2025-06-20 | 26.85 | 27.85 | 25.83 | 26.14 | -9.80% | 1.99 | 7.38% |
| 2025-06-19 | 27.08 | 30.12 | 24.24 | 28.98 | +10.32% | 3.15 | 11.79% |
| 2025-06-18 | 21.75 | 26.27 | 21.75 | 26.27 | +20.01% | 2.01 | 8.06% |
| 2025-06-17 | 21.82 | 22.49 | 21.55 | 21.89 | -0.50% | 0.49 | 2.22% |
| 2025-06-16 | 21.51 | 22.11 | 20.74 | 22.00 | +2.33% | 0.59 | 2.77% |
| 2025-06-13 | 21.40 | 21.68 | 20.70 | 21.50 | +3.07% | 0.64 | 2.98% |
| 2025-06-12 | 20.53 | 21.33 | 20.40 | 20.86 | +2.00% | 0.40 | 1.92% |
| 2025-06-11 | 20.39 | 20.57 | 20.10 | 20.45 | +0.39% | 0.23 | 1.13% |
| 2025-06-10 | 20.92 | 21.05 | 20.06 | 20.37 | -3.23% | 0.46 | 2.27% |
| 2025-06-09 | 19.96 | 22.48 | 19.90 | 21.05 | +4.67% | 0.77 | 3.61% |
| 2025-06-06 | 20.41 | 20.62 | 20.03 | 20.11 | -1.47% | 0.44 | 2.15% |
| 2025-06-05 | 20.85 | 20.98 | 20.18 | 20.41 | -3.68% | 0.78 | 3.78% |
| 2025-06-04 | 19.69 | 22.77 | 19.04 | 21.19 | +8.95% | 1.31 | 6.15% |
| 2025-06-03 | 19.01 | 20.24 | 18.83 | 19.45 | +6.99% | 0.75 | 3.84% |
| 2025-05-30 | 18.16 | 18.35 | 17.68 | 18.18 | +0.11% | 0.23 | 1.26% |
| 2025-05-29 | 17.70 | 18.16 | 17.67 | 18.16 | +2.19% | 0.17 | 0.94% |
| 2025-05-28 | 18.12 | 18.20 | 17.55 | 17.77 | -1.28% | 0.23 | 1.29% |