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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 68.37 | 69.22 | 67.72 | 69.20 | +0.23% | 0.79 | 1.15% |
| 2026-04-21 | 70.11 | 70.46 | 68.48 | 69.04 | -2.50% | 1.07 | 1.55% |
| 2026-04-20 | 68.80 | 73.20 | 67.17 | 70.81 | +3.60% | 1.89 | 2.68% |
| 2026-04-17 | 67.94 | 69.86 | 65.82 | 68.35 | +0.60% | 1.60 | 2.38% |
| 2026-04-16 | 67.55 | 68.50 | 65.98 | 67.94 | +0.61% | 0.95 | 1.42% |
| 2026-04-15 | 67.00 | 68.51 | 66.80 | 67.53 | +0.79% | 1.05 | 1.56% |
| 2026-04-14 | 66.08 | 67.25 | 65.02 | 67.00 | +1.39% | 1.57 | 2.39% |
| 2026-04-13 | 73.50 | 74.35 | 63.00 | 66.08 | -11.18% | 4.04 | 6.03% |
| 2026-04-10 | 75.23 | 76.16 | 74.39 | 74.40 | 0.00% | 1.79 | 2.39% |
| 2026-04-09 | 76.20 | 78.85 | 74.15 | 74.40 | -2.34% | 1.80 | 2.37% |
| 2026-04-08 | 73.99 | 76.30 | 73.50 | 76.18 | +3.06% | 1.70 | 2.28% |
| 2026-04-07 | 71.22 | 74.68 | 69.50 | 73.92 | +4.85% | 2.37 | 3.25% |
| 2026-04-03 | 66.83 | 71.58 | 66.55 | 70.50 | +4.54% | 1.95 | 2.81% |
| 2026-04-02 | 69.36 | 69.36 | 66.68 | 67.44 | -2.53% | 0.84 | 1.24% |
| 2026-04-01 | 69.02 | 69.72 | 68.00 | 69.19 | +1.60% | 0.77 | 1.12% |
| 2026-03-31 | 69.98 | 71.57 | 67.66 | 68.10 | -2.58% | 1.98 | 2.84% |
| 2026-03-30 | 68.19 | 70.55 | 67.01 | 69.90 | +3.48% | 1.61 | 2.33% |
| 2026-03-27 | 66.74 | 68.21 | 66.40 | 67.55 | -0.66% | 0.69 | 1.02% |
| 2026-03-26 | 69.42 | 69.67 | 67.58 | 68.00 | -0.67% | 0.77 | 1.13% |
| 2026-03-25 | 70.01 | 70.50 | 68.02 | 68.46 | -0.64% | 1.49 | 2.16% |