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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 41.88 | 42.21 | 40.50 | 41.39 | -1.45% | 0.46 | 1.12% |
| 2025-11-19 | 42.26 | 42.80 | 41.60 | 42.00 | -0.12% | 0.55 | 1.29% |
| 2025-11-18 | 43.72 | 43.97 | 41.19 | 42.05 | -4.37% | 1.02 | 2.42% |
| 2025-11-17 | 43.48 | 44.79 | 42.65 | 43.97 | +2.26% | 1.24 | 2.83% |
| 2025-11-14 | 42.39 | 43.18 | 41.39 | 43.00 | +2.14% | 0.91 | 2.13% |
| 2025-11-13 | 41.83 | 43.00 | 41.16 | 42.10 | +1.25% | 0.62 | 1.47% |
| 2025-11-12 | 42.69 | 43.11 | 40.80 | 41.58 | -2.62% | 0.79 | 1.89% |
| 2025-11-11 | 42.45 | 43.99 | 42.32 | 42.70 | +1.18% | 1.19 | 2.75% |
| 2025-11-10 | 40.99 | 43.28 | 39.35 | 42.20 | +4.17% | 1.41 | 3.40% |
| 2025-11-07 | 41.20 | 41.35 | 40.20 | 40.51 | -1.67% | 0.57 | 1.39% |
| 2025-11-06 | 39.35 | 41.46 | 38.97 | 41.20 | +5.10% | 1.14 | 2.79% |
| 2025-11-05 | 40.70 | 41.50 | 38.88 | 39.20 | -3.69% | 0.92 | 2.29% |
| 2025-11-04 | 40.80 | 41.41 | 39.26 | 40.70 | +1.72% | 1.10 | 2.72% |
| 2025-11-03 | 39.99 | 40.44 | 37.57 | 40.01 | +0.40% | 0.89 | 2.28% |
| 2025-10-31 | 39.69 | 40.03 | 39.01 | 39.85 | +1.37% | 0.57 | 1.44% |
| 2025-10-30 | 39.40 | 40.11 | 38.70 | 39.31 | +0.59% | 0.86 | 2.18% |
| 2025-10-29 | 39.80 | 40.32 | 38.82 | 39.08 | -1.31% | 0.91 | 2.31% |
| 2025-10-28 | 39.33 | 40.59 | 38.63 | 39.60 | +0.69% | 0.88 | 2.21% |
| 2025-10-27 | 40.06 | 40.50 | 38.45 | 39.33 | -0.88% | 0.88 | 2.25% |
| 2025-10-24 | 40.70 | 41.19 | 39.36 | 39.68 | -2.34% | 0.72 | 1.80% |