中润光学 sh.688307
83.21
-6.59%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 89.60 | 89.61 | 81.70 | 83.21 | -6.59% | 8.48 | 8.15% |
| 2026-05-22 | 90.00 | 92.99 | 87.10 | 89.08 | +1.11% | 6.43 | 5.75% |
| 2026-05-21 | 93.64 | 96.87 | 87.55 | 88.10 | -4.03% | 6.56 | 5.69% |
| 2026-05-20 | 89.39 | 92.64 | 84.88 | 91.80 | +3.75% | 6.62 | 5.97% |
| 2026-05-19 | 93.38 | 100.30 | 87.58 | 88.48 | -3.83% | 9.38 | 8.23% |
| 2026-05-18 | 127.21 | 131.88 | 125.43 | 129.20 | +1.56% | 6.88 | 6.02% |
| 2026-05-15 | 131.18 | 134.92 | 123.00 | 127.21 | -3.03% | 7.21 | 6.36% |
| 2026-05-14 | 125.00 | 135.00 | 123.00 | 131.18 | +7.79% | 7.73 | 6.77% |
| 2026-05-13 | 114.04 | 129.00 | 111.82 | 121.70 | +5.10% | 8.50 | 7.81% |
| 2026-05-12 | 111.70 | 118.99 | 106.01 | 115.79 | +4.70% | 8.46 | 8.37% |
| 2026-05-11 | 105.00 | 111.89 | 103.60 | 110.59 | +3.07% | 9.83 | 10.22% |
| 2026-05-08 | 98.20 | 107.30 | 97.14 | 107.30 | +8.69% | 7.05 | 7.79% |
| 2026-05-07 | 92.27 | 99.15 | 88.66 | 98.72 | +9.12% | 5.55 | 6.54% |
| 2026-05-06 | 89.50 | 94.56 | 87.81 | 90.47 | +1.79% | 4.72 | 5.84% |
| 2026-04-30 | 97.00 | 97.00 | 85.30 | 88.88 | -7.98% | 6.41 | 8.09% |
| 2026-04-29 | 90.72 | 97.22 | 90.01 | 96.59 | +7.08% | 4.81 | 5.76% |
| 2026-04-28 | 94.00 | 95.39 | 89.30 | 90.20 | -1.85% | 3.81 | 4.68% |
| 2026-04-27 | 94.00 | 94.67 | 89.72 | 91.90 | -1.42% | 3.37 | 4.11% |
| 2026-04-24 | 94.63 | 98.51 | 92.08 | 93.22 | -1.54% | 4.99 | 5.96% |
| 2026-04-23 | 99.70 | 100.90 | 93.80 | 94.68 | -5.04% | 5.81 | 6.80% |