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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 18.15 | 18.30 | 17.79 | 18.00 | -0.77% | 0.23 | 1.30% |
| 2025-05-26 | 18.36 | 18.43 | 18.01 | 18.14 | -1.25% | 0.22 | 1.20% |
| 2025-05-23 | 18.22 | 19.11 | 18.22 | 18.37 | +0.82% | 0.42 | 2.25% |
| 2025-05-22 | 18.38 | 18.96 | 18.21 | 18.22 | -1.30% | 0.34 | 1.85% |
| 2025-05-21 | 18.90 | 18.97 | 18.19 | 18.46 | -1.44% | 0.20 | 1.06% |
| 2025-05-20 | 18.86 | 18.87 | 18.50 | 18.73 | +0.27% | 0.26 | 1.37% |
| 2025-05-19 | 18.73 | 19.06 | 18.53 | 18.68 | -0.27% | 0.29 | 1.54% |
| 2025-05-16 | 19.31 | 19.48 | 18.69 | 18.73 | -2.70% | 0.34 | 1.82% |
| 2025-05-15 | 19.57 | 20.22 | 19.11 | 19.25 | -3.31% | 0.51 | 2.63% |
| 2025-05-14 | 20.00 | 20.99 | 19.56 | 19.91 | +1.27% | 0.80 | 3.93% |
| 2025-05-13 | 20.39 | 20.92 | 19.63 | 19.66 | -3.63% | 0.75 | 3.73% |
| 2025-05-12 | 18.79 | 20.88 | 18.58 | 20.40 | +6.58% | 1.30 | 6.44% |
| 2025-05-09 | 20.34 | 20.39 | 19.00 | 19.14 | -6.91% | 1.07 | 5.47% |
| 2025-05-08 | 19.95 | 21.56 | 19.65 | 20.56 | +3.01% | 1.52 | 7.44% |
| 2025-05-07 | 17.90 | 21.28 | 17.90 | 19.96 | +11.95% | 1.24 | 6.36% |
| 2025-05-06 | 17.40 | 18.09 | 17.33 | 17.83 | +1.77% | 0.46 | 2.58% |