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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 27.43 | 27.43 | 26.79 | 27.06 | -1.24% | 0.24 | 1.54% |
| 2025-05-26 | 27.18 | 27.58 | 27.09 | 27.40 | +0.77% | 0.26 | 1.64% |
| 2025-05-23 | 27.44 | 27.70 | 26.95 | 27.19 | -1.52% | 0.33 | 2.05% |
| 2025-05-22 | 27.66 | 28.89 | 27.56 | 27.61 | -0.79% | 0.44 | 2.68% |
| 2025-05-21 | 28.19 | 28.43 | 27.50 | 27.83 | -0.78% | 0.41 | 2.53% |
| 2025-05-20 | 27.85 | 28.33 | 27.44 | 28.05 | +0.18% | 0.30 | 1.85% |
| 2025-05-19 | 28.20 | 28.22 | 27.65 | 28.00 | -0.74% | 0.24 | 1.45% |
| 2025-05-16 | 28.03 | 28.38 | 27.83 | 28.21 | +1.25% | 0.24 | 1.44% |
| 2025-05-15 | 28.29 | 28.29 | 27.73 | 27.86 | -1.86% | 0.25 | 1.57% |
| 2025-05-14 | 28.70 | 28.87 | 28.31 | 28.39 | -0.49% | 0.27 | 1.61% |
| 2025-05-13 | 29.42 | 29.43 | 28.47 | 28.53 | -1.89% | 0.45 | 2.68% |
| 2025-05-12 | 29.17 | 29.79 | 28.83 | 29.08 | +0.87% | 0.50 | 2.94% |
| 2025-05-09 | 28.93 | 29.22 | 28.24 | 28.83 | -0.41% | 0.37 | 2.22% |
| 2025-05-08 | 28.64 | 29.33 | 28.03 | 28.95 | +1.19% | 0.63 | 3.72% |
| 2025-05-07 | 28.63 | 29.23 | 28.17 | 28.61 | +1.31% | 0.65 | 3.88% |
| 2025-05-06 | 28.49 | 28.81 | 27.95 | 28.24 | -0.18% | 0.41 | 2.50% |