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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 62.09 | 68.00 | 58.88 | 66.12 | +8.39% | 7.10 | 12.63% |
| 2026-03-23 | 61.59 | 65.30 | 59.99 | 61.00 | -7.52% | 7.05 | 12.79% |
| 2026-03-20 | 61.00 | 72.60 | 61.00 | 65.96 | +9.02% | 10.92 | 17.65% |
| 2026-03-19 | 57.11 | 62.74 | 56.89 | 60.50 | +1.24% | 5.44 | 10.19% |
| 2026-03-18 | 53.88 | 60.21 | 53.00 | 59.76 | +10.93% | 3.97 | 7.96% |
| 2026-03-17 | 56.00 | 56.14 | 53.82 | 53.87 | -3.77% | 1.75 | 3.61% |
| 2026-03-16 | 54.01 | 56.90 | 54.00 | 55.98 | +1.19% | 1.97 | 4.02% |
| 2026-03-13 | 54.99 | 57.43 | 53.40 | 55.32 | +1.88% | 2.93 | 5.92% |
| 2026-03-12 | 57.29 | 58.00 | 54.00 | 54.30 | -5.20% | 2.90 | 5.89% |
| 2026-03-11 | 59.00 | 60.20 | 57.20 | 57.28 | -1.92% | 3.30 | 6.35% |
| 2026-03-10 | 55.60 | 60.12 | 55.55 | 58.40 | +5.87% | 3.83 | 7.49% |
| 2026-03-09 | 54.60 | 55.27 | 51.56 | 55.16 | -2.02% | 3.23 | 6.80% |
| 2026-03-06 | 57.00 | 58.97 | 55.00 | 56.30 | -2.48% | 4.43 | 8.75% |
| 2026-03-05 | 59.50 | 62.85 | 57.52 | 57.73 | -0.47% | 5.28 | 9.95% |
| 2026-03-04 | 61.77 | 63.98 | 57.73 | 58.00 | -10.80% | 5.81 | 10.90% |
| 2026-03-03 | 59.42 | 69.98 | 57.26 | 65.02 | +8.33% | 9.73 | 17.31% |
| 2026-03-02 | 49.02 | 60.02 | 49.01 | 60.02 | +19.99% | 5.51 | 11.27% |
| 2026-02-27 | 50.62 | 50.72 | 49.40 | 50.02 | -2.48% | 1.31 | 2.97% |
| 2026-02-26 | 48.49 | 51.33 | 48.21 | 51.29 | +5.77% | 1.86 | 4.18% |
| 2026-02-25 | 48.48 | 48.50 | 47.00 | 48.49 | +0.62% | 1.13 | 2.66% |