清溢光电 sh.688138
35.78
+5.92%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 31.53 | 32.80 | 31.17 | 32.71 | +2.92% | 1.66 | 1.94% |
| 2025-08-19 | 32.70 | 32.77 | 31.61 | 31.78 | -3.04% | 1.61 | 1.88% |
| 2025-08-18 | 31.91 | 33.20 | 31.45 | 32.78 | +3.46% | 2.43 | 2.80% |
| 2025-08-15 | 30.71 | 31.89 | 30.49 | 31.68 | +2.68% | 1.98 | 2.36% |
| 2025-08-14 | 31.43 | 33.35 | 30.79 | 30.85 | -2.09% | 3.10 | 3.64% |
| 2025-08-13 | 30.38 | 31.87 | 30.33 | 31.51 | +3.98% | 2.38 | 2.84% |
| 2025-08-12 | 30.06 | 30.54 | 29.52 | 30.31 | +0.83% | 1.79 | 2.23% |
| 2025-08-11 | 29.10 | 30.57 | 29.10 | 30.06 | +3.18% | 1.90 | 2.38% |
| 2025-08-08 | 29.04 | 30.30 | 28.45 | 29.13 | -0.51% | 2.10 | 2.68% |
| 2025-08-07 | 29.20 | 29.85 | 28.83 | 29.28 | +0.31% | 1.34 | 1.71% |
| 2025-08-06 | 29.07 | 29.29 | 28.57 | 29.19 | +1.04% | 1.24 | 1.60% |
| 2025-08-05 | 29.22 | 29.23 | 28.82 | 28.89 | -0.82% | 0.77 | 0.99% |
| 2025-08-04 | 28.92 | 29.32 | 28.66 | 29.13 | +0.59% | 0.87 | 1.12% |
| 2025-08-01 | 29.24 | 29.61 | 28.75 | 28.96 | -1.06% | 1.20 | 1.54% |
| 2025-07-31 | 29.92 | 30.54 | 29.14 | 29.27 | -2.49% | 2.41 | 3.02% |
| 2025-07-30 | 30.22 | 30.74 | 29.61 | 30.02 | -0.89% | 1.89 | 2.35% |
| 2025-07-29 | 29.17 | 30.90 | 28.92 | 30.29 | +3.90% | 2.60 | 3.22% |
| 2025-07-28 | 29.37 | 29.61 | 28.72 | 29.15 | -0.27% | 1.60 | 2.06% |
| 2025-07-25 | 27.93 | 29.28 | 27.80 | 29.23 | +4.34% | 1.46 | 1.91% |
| 2025-07-24 | 27.60 | 28.21 | 27.57 | 28.01 | +1.52% | 0.76 | 1.01% |