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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 48.00 | 49.16 | 47.25 | 48.77 | +1.65% | 1.03 | 2.12% |
| 2025-12-17 | 48.44 | 49.33 | 46.11 | 47.98 | -0.95% | 1.27 | 2.67% |
| 2025-12-16 | 48.75 | 49.75 | 47.08 | 48.44 | -0.64% | 1.12 | 2.33% |
| 2025-12-15 | 48.36 | 49.89 | 47.39 | 48.75 | +4.59% | 2.42 | 4.96% |
| 2025-12-12 | 44.80 | 47.60 | 44.49 | 46.61 | +4.62% | 1.58 | 3.40% |
| 2025-12-11 | 46.24 | 46.99 | 44.33 | 44.55 | -3.65% | 0.97 | 2.15% |
| 2025-12-10 | 45.30 | 47.15 | 44.28 | 46.24 | +1.65% | 1.18 | 2.57% |
| 2025-12-09 | 44.76 | 47.19 | 44.44 | 45.49 | +2.11% | 1.28 | 2.79% |
| 2025-12-08 | 44.74 | 45.39 | 44.05 | 44.55 | +0.34% | 0.77 | 1.72% |
| 2025-12-05 | 43.78 | 44.90 | 42.70 | 44.40 | +2.59% | 0.68 | 1.54% |
| 2025-12-04 | 43.00 | 43.58 | 42.51 | 43.28 | +0.23% | 0.40 | 0.94% |
| 2025-12-03 | 43.57 | 44.50 | 42.20 | 43.18 | -1.19% | 0.76 | 1.75% |
| 2025-12-02 | 44.40 | 44.94 | 43.40 | 43.70 | -1.80% | 0.51 | 1.17% |
| 2025-12-01 | 45.71 | 46.00 | 44.11 | 44.50 | -1.57% | 0.71 | 1.59% |
| 2025-11-28 | 45.00 | 45.30 | 44.50 | 45.21 | +0.74% | 0.47 | 1.04% |
| 2025-11-27 | 44.50 | 45.83 | 44.30 | 44.88 | +0.09% | 0.69 | 1.54% |
| 2025-11-26 | 46.08 | 46.10 | 44.46 | 44.84 | -2.52% | 1.08 | 2.41% |
| 2025-11-25 | 43.11 | 46.68 | 42.65 | 46.00 | +6.70% | 1.82 | 3.99% |
| 2025-11-24 | 40.01 | 43.55 | 39.62 | 43.11 | +8.34% | 1.31 | 3.11% |
| 2025-11-21 | 41.00 | 41.28 | 39.43 | 39.79 | -3.87% | 0.48 | 1.19% |