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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 47.66 | 49.38 | 46.38 | 48.19 | +2.10% | 1.32 | 3.10% |
| 2026-02-13 | 46.70 | 48.81 | 46.30 | 47.20 | +0.47% | 1.12 | 3.96% |
| 2026-02-12 | 46.71 | 47.88 | 46.51 | 46.98 | +0.58% | 0.71 | 2.57% |
| 2026-02-11 | 46.97 | 47.10 | 46.20 | 46.71 | +0.02% | 0.67 | 2.44% |
| 2026-02-10 | 47.55 | 48.68 | 46.50 | 46.70 | -1.37% | 0.81 | 2.90% |
| 2026-02-09 | 47.12 | 47.88 | 46.40 | 47.35 | +1.96% | 0.85 | 3.05% |
| 2026-02-06 | 46.70 | 48.22 | 45.87 | 46.44 | -0.85% | 0.96 | 3.46% |
| 2026-02-05 | 47.00 | 47.65 | 46.50 | 46.84 | -0.78% | 0.67 | 2.43% |
| 2026-02-04 | 47.66 | 47.66 | 46.00 | 47.21 | -0.51% | 0.92 | 3.33% |
| 2026-02-03 | 46.28 | 47.79 | 45.88 | 47.45 | +3.24% | 1.15 | 4.13% |
| 2026-02-02 | 46.27 | 48.47 | 45.90 | 45.96 | -0.61% | 1.37 | 4.96% |
| 2026-01-30 | 45.70 | 46.45 | 44.33 | 46.24 | +1.16% | 0.99 | 3.70% |
| 2026-01-29 | 47.50 | 48.73 | 45.45 | 45.71 | -5.13% | 1.41 | 5.07% |
| 2026-01-28 | 47.80 | 48.50 | 46.65 | 48.18 | +1.05% | 1.27 | 4.56% |
| 2026-01-27 | 47.21 | 48.74 | 45.60 | 47.68 | +0.82% | 1.65 | 5.93% |
| 2026-01-26 | 50.44 | 50.44 | 46.81 | 47.29 | -6.52% | 2.52 | 8.94% |
| 2026-01-23 | 48.50 | 51.99 | 48.50 | 50.59 | +5.40% | 3.07 | 10.35% |
| 2026-01-22 | 48.16 | 48.64 | 47.38 | 48.00 | -0.52% | 1.71 | 6.07% |
| 2026-01-21 | 47.30 | 49.19 | 46.56 | 48.25 | +0.81% | 2.19 | 7.72% |
| 2026-01-20 | 48.00 | 50.99 | 47.20 | 47.86 | +2.40% | 4.08 | 14.16% |