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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 42.00 | 42.00 | 38.51 | 40.63 | -1.74% | 1.17 | 2.94% |
| 2025-10-22 | 38.79 | 42.20 | 38.79 | 41.35 | +5.86% | 1.62 | 3.94% |
| 2025-10-21 | 38.50 | 39.49 | 38.00 | 39.06 | +2.52% | 0.77 | 1.98% |
| 2025-10-20 | 41.09 | 41.09 | 37.77 | 38.10 | -5.27% | 1.02 | 2.61% |
| 2025-10-17 | 39.80 | 41.91 | 39.80 | 40.22 | +0.58% | 1.13 | 2.77% |
| 2025-10-16 | 39.83 | 40.63 | 38.86 | 39.99 | -0.05% | 0.99 | 2.48% |
| 2025-10-15 | 39.17 | 40.18 | 37.50 | 40.01 | +3.15% | 0.81 | 2.07% |
| 2025-10-14 | 41.43 | 41.83 | 38.50 | 38.79 | -4.03% | 1.57 | 3.91% |
| 2025-10-13 | 36.20 | 40.92 | 36.13 | 40.42 | +5.81% | 2.01 | 5.12% |
| 2025-10-10 | 37.60 | 38.60 | 37.00 | 38.20 | +1.87% | 1.63 | 4.30% |
| 2025-10-09 | 35.24 | 39.33 | 35.21 | 37.50 | +6.53% | 2.58 | 6.96% |
| 2025-09-30 | 35.59 | 36.50 | 35.15 | 35.20 | 0.00% | 2.02 | 5.65% |
| 2025-09-29 | 36.11 | 37.37 | 34.24 | 35.20 | -17.56% | 3.94 | 11.10% |
| 2025-09-26 | 43.20 | 43.57 | 42.53 | 42.70 | -1.32% | 0.58 | 1.35% |
| 2025-09-25 | 44.99 | 45.00 | 43.01 | 43.27 | -3.89% | 0.99 | 2.26% |
| 2025-09-24 | 43.77 | 46.60 | 43.03 | 45.02 | +2.86% | 1.35 | 2.99% |
| 2025-09-23 | 45.40 | 45.98 | 42.64 | 43.77 | -3.76% | 1.32 | 3.03% |
| 2025-09-22 | 47.88 | 47.88 | 45.31 | 45.48 | -3.23% | 1.27 | 2.76% |
| 2025-09-19 | 46.00 | 47.80 | 44.66 | 47.00 | +5.98% | 2.71 | 5.86% |
| 2025-09-18 | 42.65 | 45.54 | 42.60 | 44.35 | +2.95% | 2.10 | 4.76% |