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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 36.91 | 37.80 | 35.81 | 37.78 | +2.66% | 2.00 | 9.27% |
| 2025-07-22 | 38.40 | 40.90 | 36.17 | 36.81 | -5.04% | 3.37 | 15.17% |
| 2025-07-21 | 35.91 | 40.41 | 35.61 | 38.76 | +4.80% | 4.23 | 19.12% |
| 2025-07-18 | 34.91 | 38.50 | 34.91 | 36.99 | +9.67% | 3.96 | 18.54% |
| 2025-07-17 | 32.44 | 34.42 | 32.00 | 33.72 | +3.08% | 2.02 | 10.44% |
| 2025-07-16 | 31.71 | 32.97 | 31.55 | 32.72 | +3.73% | 1.62 | 8.56% |
| 2025-07-15 | 31.21 | 32.58 | 30.53 | 31.54 | +0.86% | 1.75 | 9.48% |
| 2025-07-14 | 31.62 | 31.75 | 30.93 | 31.27 | -0.92% | 0.96 | 5.27% |
| 2025-07-11 | 29.14 | 32.49 | 28.74 | 31.56 | +8.32% | 2.23 | 12.25% |
| 2025-07-10 | 29.15 | 29.86 | 28.96 | 29.14 | +0.48% | 0.71 | 4.15% |
| 2025-07-09 | 29.18 | 29.72 | 28.88 | 29.00 | -0.62% | 0.85 | 4.95% |
| 2025-07-08 | 28.03 | 29.68 | 27.85 | 29.18 | +4.13% | 1.10 | 6.51% |
| 2025-07-07 | 27.95 | 28.08 | 27.73 | 28.02 | -0.35% | 0.38 | 2.31% |
| 2025-07-04 | 28.77 | 28.81 | 28.11 | 28.12 | -2.32% | 0.35 | 2.13% |
| 2025-07-03 | 29.03 | 29.43 | 28.57 | 28.79 | -0.24% | 0.43 | 2.59% |
| 2025-07-02 | 28.84 | 30.35 | 28.75 | 28.86 | +0.17% | 1.01 | 5.89% |
| 2025-07-01 | 28.37 | 29.18 | 28.33 | 28.81 | +1.55% | 0.72 | 4.26% |
| 2025-06-30 | 28.22 | 28.93 | 28.22 | 28.37 | +1.17% | 0.45 | 2.69% |
| 2025-06-27 | 28.26 | 28.32 | 27.83 | 28.04 | -0.18% | 0.36 | 2.18% |
| 2025-06-26 | 28.13 | 28.40 | 27.94 | 28.09 | -0.49% | 0.37 | 2.24% |