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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 93.33 | 100.90 | 93.33 | 99.71 | +8.12% | 7.44 | 8.52% |
| 2026-04-21 | 88.00 | 98.50 | 87.84 | 92.22 | +3.57% | 9.29 | 11.11% |
| 2026-04-20 | 81.83 | 89.17 | 80.03 | 89.04 | +8.68% | 8.55 | 11.25% |
| 2026-04-17 | 83.99 | 85.40 | 80.77 | 81.93 | -0.15% | 5.65 | 7.70% |
| 2026-04-16 | 81.29 | 82.60 | 79.90 | 82.05 | +0.95% | 3.60 | 4.99% |
| 2026-04-15 | 83.91 | 84.70 | 80.59 | 81.28 | -3.10% | 4.74 | 6.49% |
| 2026-04-14 | 84.68 | 86.68 | 82.91 | 83.88 | -1.71% | 5.82 | 7.76% |
| 2026-04-13 | 85.09 | 88.30 | 84.68 | 85.34 | -0.77% | 5.17 | 6.78% |
| 2026-04-10 | 88.00 | 88.87 | 84.50 | 86.00 | -1.92% | 7.86 | 10.27% |
| 2026-04-09 | 89.18 | 90.98 | 84.55 | 87.68 | -4.56% | 7.83 | 10.01% |
| 2026-04-08 | 89.80 | 99.99 | 88.94 | 91.87 | +6.29% | 12.34 | 14.69% |
| 2026-04-07 | 86.55 | 88.80 | 82.55 | 86.43 | -0.64% | 7.20 | 9.46% |
| 2026-04-03 | 78.80 | 89.58 | 78.30 | 86.99 | +13.03% | 10.07 | 13.40% |
| 2026-04-02 | 74.47 | 79.39 | 73.47 | 76.96 | +0.47% | 6.44 | 9.51% |
| 2026-04-01 | 70.00 | 76.60 | 69.16 | 76.60 | +12.07% | 6.59 | 10.26% |
| 2026-03-31 | 73.88 | 74.00 | 68.33 | 68.35 | -8.24% | 5.76 | 9.21% |
| 2026-03-30 | 73.00 | 76.87 | 72.01 | 74.49 | -0.81% | 5.51 | 8.32% |
| 2026-03-27 | 74.21 | 78.45 | 71.40 | 75.10 | -1.51% | 7.14 | 10.80% |
| 2026-03-26 | 69.03 | 80.50 | 69.03 | 76.25 | +8.22% | 9.07 | 13.57% |
| 2026-03-25 | 71.67 | 75.77 | 69.51 | 70.46 | +6.56% | 8.34 | 13.13% |