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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 46.18 | 49.85 | 45.00 | 45.65 | -1.34% | 2.79 | 9.96% |
| 2025-12-17 | 44.78 | 46.38 | 44.00 | 46.27 | +1.25% | 2.53 | 9.53% |
| 2025-12-16 | 49.00 | 49.00 | 44.80 | 45.70 | -6.75% | 4.10 | 15.06% |
| 2025-12-15 | 45.50 | 49.98 | 45.20 | 49.01 | +7.57% | 4.46 | 15.66% |
| 2025-12-12 | 44.96 | 46.80 | 44.28 | 45.56 | +0.89% | 3.65 | 13.60% |
| 2025-12-11 | 42.20 | 48.18 | 42.05 | 45.16 | +6.84% | 4.70 | 17.66% |
| 2025-12-10 | 42.26 | 42.79 | 40.90 | 42.27 | +0.02% | 1.53 | 6.22% |
| 2025-12-09 | 42.40 | 43.16 | 41.61 | 42.26 | -0.09% | 1.73 | 6.92% |
| 2025-12-08 | 40.63 | 42.60 | 40.00 | 42.30 | +4.11% | 1.89 | 7.70% |
| 2025-12-05 | 39.72 | 40.96 | 39.18 | 40.63 | +1.68% | 1.09 | 4.59% |
| 2025-12-04 | 41.50 | 41.50 | 38.50 | 39.96 | -4.56% | 2.40 | 10.33% |
| 2025-12-03 | 41.25 | 42.59 | 40.66 | 41.87 | +1.55% | 1.65 | 6.77% |
| 2025-12-02 | 42.00 | 43.26 | 40.93 | 41.23 | -1.95% | 2.36 | 9.53% |
| 2025-12-01 | 42.23 | 42.90 | 41.33 | 42.05 | -1.01% | 2.53 | 10.22% |
| 2025-11-28 | 39.80 | 42.48 | 39.66 | 42.48 | +6.84% | 2.54 | 10.38% |
| 2025-11-27 | 39.89 | 40.65 | 39.58 | 39.76 | -1.19% | 1.26 | 5.33% |
| 2025-11-26 | 40.90 | 41.76 | 39.97 | 40.24 | -1.83% | 1.79 | 7.44% |
| 2025-11-25 | 37.78 | 43.00 | 37.64 | 40.99 | +9.16% | 3.37 | 13.93% |
| 2025-11-24 | 36.86 | 37.70 | 36.10 | 37.55 | +2.60% | 1.00 | 4.61% |
| 2025-11-21 | 38.68 | 38.83 | 36.60 | 36.60 | -5.52% | 0.99 | 4.49% |