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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 48.77 | 48.77 | 46.52 | 46.74 | -4.22% | 2.57 | 9.24% |
| 2026-01-16 | 44.93 | 49.00 | 44.81 | 48.80 | +8.61% | 3.83 | 13.83% |
| 2026-01-15 | 44.50 | 44.97 | 43.20 | 44.93 | +0.60% | 1.48 | 5.69% |
| 2026-01-14 | 43.99 | 45.75 | 43.78 | 44.66 | +1.52% | 1.80 | 6.82% |
| 2026-01-13 | 45.22 | 45.39 | 43.98 | 43.99 | -2.68% | 1.25 | 4.76% |
| 2026-01-12 | 46.65 | 46.90 | 44.56 | 45.20 | -2.31% | 2.12 | 7.98% |
| 2026-01-09 | 45.50 | 47.53 | 45.31 | 46.27 | +1.47% | 1.73 | 6.35% |
| 2026-01-08 | 45.90 | 46.45 | 45.21 | 45.60 | -0.70% | 1.18 | 4.41% |
| 2026-01-07 | 44.01 | 46.49 | 43.68 | 45.92 | +3.77% | 1.99 | 7.42% |
| 2026-01-06 | 45.38 | 45.60 | 43.75 | 44.25 | -1.56% | 1.35 | 5.18% |
| 2026-01-05 | 43.30 | 45.19 | 43.30 | 44.95 | +4.03% | 1.36 | 5.16% |
| 2025-12-31 | 44.16 | 44.16 | 43.15 | 43.21 | -2.15% | 0.82 | 3.19% |
| 2025-12-30 | 43.34 | 44.70 | 43.30 | 44.16 | +1.61% | 1.12 | 4.30% |
| 2025-12-29 | 45.38 | 45.38 | 43.35 | 43.46 | -4.50% | 1.58 | 6.08% |
| 2025-12-26 | 46.45 | 46.80 | 44.09 | 45.51 | -1.43% | 1.89 | 7.09% |
| 2025-12-25 | 44.96 | 46.28 | 43.90 | 46.17 | +2.15% | 2.04 | 7.65% |
| 2025-12-24 | 44.70 | 45.85 | 43.80 | 45.20 | +0.49% | 1.46 | 5.49% |
| 2025-12-23 | 44.62 | 46.49 | 44.45 | 44.98 | +0.40% | 1.86 | 6.95% |
| 2025-12-22 | 45.78 | 47.30 | 44.72 | 44.80 | -1.97% | 2.08 | 7.73% |
| 2025-12-19 | 46.06 | 47.88 | 45.50 | 45.70 | +0.11% | 2.31 | 8.42% |