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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 71.28 | 74.11 | 70.64 | 70.75 | -1.05% | 1.40 | 1.95% |
| 2026-02-13 | 70.82 | 73.00 | 69.82 | 71.50 | +2.26% | 1.83 | 2.57% |
| 2026-02-12 | 67.76 | 70.84 | 66.10 | 69.92 | +2.98% | 1.35 | 1.99% |
| 2026-02-11 | 69.50 | 71.21 | 67.90 | 67.90 | -2.96% | 1.14 | 1.64% |
| 2026-02-10 | 69.00 | 72.90 | 68.50 | 69.97 | +0.59% | 1.32 | 1.88% |
| 2026-02-09 | 65.99 | 70.67 | 65.99 | 69.56 | +5.79% | 1.67 | 2.42% |
| 2026-02-06 | 67.68 | 67.68 | 65.15 | 65.75 | -2.85% | 0.73 | 1.11% |
| 2026-02-05 | 67.46 | 68.66 | 65.75 | 67.68 | -1.74% | 1.59 | 2.38% |
| 2026-02-04 | 69.04 | 69.95 | 67.60 | 68.88 | +0.95% | 1.48 | 2.17% |
| 2026-02-03 | 63.90 | 68.80 | 63.90 | 68.23 | +6.83% | 1.57 | 2.36% |
| 2026-02-02 | 65.66 | 67.00 | 63.10 | 63.87 | -3.10% | 0.85 | 1.32% |
| 2026-01-30 | 64.51 | 67.20 | 62.60 | 65.91 | +3.24% | 1.50 | 2.31% |
| 2026-01-29 | 63.13 | 65.70 | 63.13 | 63.84 | +0.76% | 1.43 | 2.22% |
| 2026-01-28 | 67.58 | 67.99 | 62.38 | 63.36 | -6.05% | 2.24 | 3.47% |
| 2026-01-27 | 66.43 | 69.40 | 65.61 | 67.44 | -2.52% | 1.84 | 2.75% |
| 2026-01-26 | 74.00 | 75.55 | 69.18 | 69.18 | -7.69% | 3.29 | 4.57% |
| 2026-01-23 | 68.72 | 75.00 | 67.40 | 74.94 | +8.88% | 4.17 | 5.87% |
| 2026-01-22 | 68.00 | 69.55 | 67.11 | 68.83 | +0.29% | 1.77 | 2.59% |
| 2026-01-21 | 65.90 | 68.99 | 65.01 | 68.63 | +4.65% | 1.50 | 2.22% |
| 2026-01-20 | 68.10 | 69.00 | 64.50 | 65.58 | -3.53% | 1.54 | 2.33% |