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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 66.78 | 70.30 | 66.58 | 68.90 | +5.27% | 2.22 | 3.23% |
| 2026-03-23 | 64.65 | 67.20 | 62.81 | 65.45 | +0.23% | 1.27 | 1.96% |
| 2026-03-20 | 67.10 | 69.28 | 65.18 | 65.30 | -4.74% | 0.95 | 1.41% |
| 2026-03-19 | 70.11 | 70.96 | 67.36 | 68.55 | -2.24% | 1.40 | 2.05% |
| 2026-03-18 | 69.70 | 71.64 | 67.80 | 70.12 | +2.88% | 1.58 | 2.26% |
| 2026-03-17 | 69.60 | 70.60 | 67.53 | 68.16 | -1.00% | 1.08 | 1.57% |
| 2026-03-16 | 65.31 | 69.40 | 65.31 | 68.85 | +4.79% | 1.04 | 1.53% |
| 2026-03-13 | 66.01 | 66.47 | 65.21 | 65.70 | -1.32% | 0.49 | 0.74% |
| 2026-03-12 | 66.48 | 67.46 | 65.15 | 66.58 | +0.15% | 0.97 | 1.47% |
| 2026-03-11 | 69.66 | 69.67 | 66.00 | 66.48 | -4.57% | 1.29 | 1.92% |
| 2026-03-10 | 68.81 | 70.36 | 68.51 | 69.66 | +1.92% | 0.95 | 1.37% |
| 2026-03-09 | 71.70 | 71.70 | 65.98 | 68.35 | -4.65% | 1.58 | 2.33% |
| 2026-03-06 | 70.19 | 72.79 | 70.19 | 71.68 | -0.44% | 0.77 | 1.07% |
| 2026-03-05 | 72.83 | 73.80 | 70.80 | 72.00 | +0.49% | 1.40 | 1.93% |
| 2026-03-04 | 70.60 | 72.16 | 67.52 | 71.65 | +2.95% | 2.07 | 2.95% |
| 2026-03-03 | 76.07 | 76.68 | 69.60 | 69.60 | -8.51% | 2.47 | 3.41% |
| 2026-03-02 | 77.78 | 79.09 | 75.00 | 76.07 | +1.43% | 2.38 | 3.10% |
| 2026-02-27 | 75.43 | 75.80 | 73.39 | 75.00 | +0.39% | 1.61 | 2.16% |
| 2026-02-26 | 74.20 | 75.00 | 72.01 | 74.71 | +1.21% | 1.77 | 2.41% |
| 2026-02-25 | 70.55 | 74.50 | 67.51 | 73.82 | +4.34% | 2.55 | 3.58% |