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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 70.80 | 71.30 | 67.30 | 67.98 | -0.93% | 1.76 | 2.54% |
| 2026-01-16 | 70.00 | 70.00 | 66.61 | 68.62 | +0.76% | 1.30 | 1.90% |
| 2026-01-15 | 65.20 | 68.62 | 63.68 | 68.10 | -0.22% | 2.80 | 4.25% |
| 2026-01-14 | 69.20 | 71.95 | 67.80 | 68.25 | -0.97% | 2.92 | 4.21% |
| 2026-01-13 | 68.20 | 71.92 | 66.01 | 68.92 | -2.93% | 4.07 | 5.90% |
| 2026-01-12 | 73.00 | 74.96 | 66.71 | 71.00 | +0.71% | 5.38 | 7.58% |
| 2026-01-09 | 62.50 | 70.75 | 59.00 | 70.50 | +15.20% | 6.07 | 9.25% |
| 2026-01-08 | 59.40 | 62.50 | 55.91 | 61.20 | +2.00% | 3.06 | 5.17% |
| 2026-01-07 | 60.25 | 61.62 | 58.27 | 60.00 | -1.41% | 2.56 | 4.30% |
| 2026-01-06 | 64.00 | 64.00 | 58.00 | 60.86 | -7.30% | 4.16 | 6.91% |
| 2026-01-05 | 63.90 | 65.96 | 61.52 | 65.65 | +2.84% | 5.05 | 7.91% |
| 2025-12-31 | 60.15 | 66.05 | 59.42 | 63.84 | +5.85% | 4.23 | 6.76% |
| 2025-12-30 | 59.65 | 62.67 | 58.18 | 60.31 | +0.10% | 2.66 | 4.41% |
| 2025-12-29 | 58.14 | 61.84 | 56.80 | 60.25 | +6.41% | 3.04 | 5.08% |
| 2025-12-26 | 52.10 | 58.00 | 51.57 | 56.62 | +8.20% | 2.49 | 4.51% |
| 2025-12-25 | 52.30 | 53.80 | 51.60 | 52.33 | 0.00% | 1.09 | 2.06% |
| 2025-12-24 | 50.60 | 53.51 | 50.00 | 52.33 | +2.91% | 1.24 | 2.38% |
| 2025-12-23 | 50.16 | 50.98 | 48.48 | 50.85 | +1.38% | 1.19 | 2.38% |
| 2025-12-22 | 50.50 | 51.18 | 49.59 | 50.16 | -1.65% | 1.14 | 2.27% |
| 2025-12-19 | 48.88 | 51.87 | 48.88 | 51.00 | +4.57% | 2.19 | 4.29% |