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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 42.35 | 44.39 | 42.00 | 43.08 | +2.57% | 1.84 | 4.29% |
| 2025-09-16 | 42.63 | 43.68 | 41.10 | 42.00 | -0.59% | 0.96 | 2.25% |
| 2025-09-15 | 44.30 | 44.40 | 41.72 | 42.25 | -3.85% | 1.45 | 3.39% |
| 2025-09-12 | 43.44 | 44.31 | 42.50 | 43.94 | +1.57% | 2.39 | 5.48% |
| 2025-09-11 | 41.10 | 43.35 | 40.19 | 43.26 | +5.82% | 2.89 | 6.83% |
| 2025-09-10 | 36.90 | 41.00 | 36.09 | 40.88 | +13.71% | 2.62 | 6.76% |
| 2025-09-09 | 35.22 | 36.47 | 34.61 | 35.95 | +3.01% | 1.40 | 3.94% |
| 2025-09-08 | 34.72 | 35.14 | 33.70 | 34.90 | +0.11% | 1.07 | 3.09% |
| 2025-09-05 | 34.99 | 35.27 | 34.01 | 34.86 | +0.55% | 1.31 | 3.78% |
| 2025-09-04 | 37.90 | 39.00 | 34.00 | 34.67 | -7.42% | 2.45 | 6.83% |
| 2025-09-03 | 44.99 | 45.00 | 37.16 | 37.45 | -14.56% | 3.05 | 7.69% |
| 2025-09-02 | 47.47 | 48.04 | 43.16 | 43.83 | -7.12% | 2.00 | 4.46% |
| 2025-09-01 | 44.45 | 48.15 | 43.69 | 47.19 | +8.01% | 3.00 | 6.43% |
| 2025-08-29 | 46.92 | 46.92 | 43.38 | 43.69 | -7.36% | 2.71 | 6.11% |
| 2025-08-28 | 42.00 | 47.17 | 41.85 | 47.16 | +9.47% | 3.02 | 6.88% |
| 2025-08-27 | 43.86 | 44.81 | 42.68 | 43.08 | -1.55% | 2.25 | 5.14% |
| 2025-08-26 | 42.80 | 45.45 | 41.17 | 43.76 | +2.96% | 3.55 | 8.10% |
| 2025-08-25 | 42.10 | 45.00 | 41.00 | 42.50 | -0.16% | 3.78 | 8.86% |
| 2025-08-22 | 41.30 | 43.93 | 40.44 | 42.57 | +3.88% | 2.74 | 6.50% |
| 2025-08-21 | 41.60 | 42.71 | 40.70 | 40.98 | -2.36% | 1.57 | 3.78% |