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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 36.06 | 36.33 | 35.36 | 36.31 | +0.69% | 0.61 | 2.93% |
| 2025-08-19 | 36.57 | 36.72 | 35.60 | 36.06 | -1.98% | 0.82 | 3.92% |
| 2025-08-18 | 36.54 | 37.38 | 36.34 | 36.79 | +1.01% | 1.15 | 5.34% |
| 2025-08-15 | 36.03 | 36.86 | 35.99 | 36.42 | +1.08% | 1.08 | 5.08% |
| 2025-08-14 | 38.10 | 38.23 | 35.92 | 36.03 | -5.32% | 1.49 | 6.99% |
| 2025-08-13 | 37.40 | 39.65 | 36.71 | 38.05 | +4.38% | 2.30 | 10.24% |
| 2025-08-12 | 37.78 | 37.78 | 36.22 | 36.46 | -3.56% | 0.91 | 4.26% |
| 2025-08-11 | 36.91 | 37.87 | 36.40 | 37.80 | +2.96% | 1.12 | 5.18% |
| 2025-08-08 | 37.78 | 37.89 | 36.16 | 36.72 | -2.52% | 1.53 | 7.15% |
| 2025-08-07 | 38.28 | 39.01 | 37.51 | 37.66 | -2.28% | 0.97 | 4.39% |
| 2025-08-06 | 37.11 | 38.75 | 37.09 | 38.54 | +2.88% | 1.45 | 6.49% |
| 2025-08-05 | 39.89 | 40.10 | 37.01 | 37.46 | -7.40% | 2.47 | 11.21% |
| 2025-08-04 | 38.91 | 40.66 | 38.40 | 40.46 | +4.59% | 1.66 | 7.14% |
| 2025-08-01 | 38.24 | 39.11 | 37.61 | 38.68 | +0.54% | 1.10 | 4.89% |
| 2025-07-31 | 38.38 | 39.40 | 38.00 | 38.47 | +0.55% | 1.37 | 6.06% |
| 2025-07-30 | 39.67 | 39.67 | 37.90 | 38.26 | -3.62% | 1.32 | 5.90% |
| 2025-07-29 | 39.63 | 39.90 | 38.28 | 39.70 | -0.87% | 1.59 | 6.98% |
| 2025-07-28 | 38.90 | 41.39 | 38.50 | 40.05 | +1.24% | 1.59 | 6.81% |
| 2025-07-25 | 39.57 | 39.98 | 37.81 | 39.56 | -0.68% | 1.77 | 7.84% |
| 2025-07-24 | 37.90 | 40.48 | 36.71 | 39.83 | +5.41% | 3.03 | 13.20% |