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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 39.02 | 39.94 | 38.08 | 38.74 | -0.05% | 1.02 | 4.48% |
| 2025-11-19 | 39.50 | 40.29 | 38.23 | 38.76 | -3.00% | 1.05 | 4.62% |
| 2025-11-18 | 40.56 | 41.23 | 39.41 | 39.96 | -1.09% | 1.33 | 5.62% |
| 2025-11-17 | 41.02 | 41.58 | 39.30 | 40.40 | +0.50% | 2.00 | 8.44% |
| 2025-11-14 | 38.50 | 41.48 | 38.28 | 40.20 | +3.53% | 1.81 | 7.64% |
| 2025-11-13 | 38.60 | 40.59 | 38.60 | 38.83 | +0.60% | 1.16 | 4.96% |
| 2025-11-12 | 39.40 | 39.57 | 38.05 | 38.60 | -3.43% | 1.02 | 4.46% |
| 2025-11-11 | 40.31 | 40.42 | 39.02 | 39.97 | -0.79% | 1.25 | 5.35% |
| 2025-11-10 | 41.63 | 42.50 | 40.05 | 40.29 | -2.09% | 1.98 | 8.24% |
| 2025-11-07 | 40.00 | 42.65 | 39.01 | 41.15 | +1.60% | 3.12 | 12.85% |
| 2025-11-06 | 35.15 | 40.68 | 34.71 | 40.50 | +14.54% | 3.99 | 17.60% |
| 2025-11-05 | 34.99 | 35.40 | 34.46 | 35.36 | +1.03% | 0.84 | 4.07% |
| 2025-11-04 | 36.73 | 36.94 | 34.62 | 35.00 | -5.28% | 1.30 | 6.27% |
| 2025-11-03 | 37.50 | 38.04 | 36.51 | 36.95 | -1.62% | 1.22 | 5.58% |
| 2025-10-31 | 38.43 | 38.87 | 37.55 | 37.56 | -1.42% | 1.38 | 6.10% |
| 2025-10-30 | 38.82 | 38.83 | 37.93 | 38.10 | -1.85% | 0.67 | 2.97% |
| 2025-10-29 | 39.36 | 39.66 | 38.31 | 38.82 | -2.04% | 1.06 | 4.62% |
| 2025-10-28 | 38.93 | 41.16 | 38.80 | 39.63 | +1.20% | 1.28 | 5.48% |
| 2025-10-27 | 38.07 | 39.53 | 37.80 | 39.16 | +3.32% | 1.65 | 7.24% |
| 2025-10-24 | 38.05 | 38.67 | 37.62 | 37.90 | +0.24% | 1.05 | 4.70% |