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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 38.90 | 39.01 | 37.31 | 37.81 | -3.40% | 1.18 | 5.29% |
| 2025-10-22 | 38.48 | 40.18 | 38.21 | 39.14 | +2.05% | 1.91 | 8.27% |
| 2025-10-21 | 37.71 | 38.88 | 36.86 | 38.35 | +2.26% | 1.70 | 7.52% |
| 2025-10-20 | 35.97 | 38.40 | 35.97 | 37.50 | +5.98% | 1.86 | 8.41% |
| 2025-10-17 | 36.82 | 38.19 | 35.25 | 35.39 | -4.24% | 1.60 | 7.40% |
| 2025-10-16 | 34.91 | 37.37 | 34.88 | 36.96 | +5.32% | 2.16 | 9.95% |
| 2025-10-15 | 33.89 | 35.21 | 33.46 | 35.09 | +3.53% | 0.87 | 4.23% |
| 2025-10-14 | 36.37 | 36.59 | 33.63 | 33.89 | -6.55% | 1.57 | 7.56% |
| 2025-10-13 | 33.90 | 36.69 | 33.53 | 36.27 | +3.00% | 1.64 | 7.74% |
| 2025-10-10 | 35.82 | 36.36 | 34.73 | 35.21 | -2.46% | 1.37 | 6.55% |
| 2025-10-09 | 37.25 | 37.72 | 35.81 | 36.10 | -2.53% | 1.69 | 7.85% |
| 2025-09-30 | 37.24 | 37.88 | 36.71 | 37.04 | -1.01% | 1.56 | 7.09% |
| 2025-09-29 | 39.16 | 39.16 | 37.19 | 37.41 | -4.07% | 2.23 | 9.95% |
| 2025-09-26 | 40.20 | 41.48 | 38.98 | 39.00 | -4.12% | 3.01 | 12.70% |
| 2025-09-25 | 37.90 | 44.16 | 37.90 | 40.68 | +6.78% | 5.79 | 23.69% |
| 2025-09-24 | 35.76 | 38.22 | 35.50 | 38.09 | +8.31% | 3.55 | 16.17% |
| 2025-09-23 | 35.91 | 35.91 | 33.92 | 35.17 | -2.11% | 1.62 | 7.89% |
| 2025-09-22 | 35.22 | 36.28 | 34.24 | 35.93 | +2.01% | 2.12 | 10.15% |
| 2025-09-19 | 35.02 | 36.57 | 34.41 | 35.22 | +0.14% | 2.01 | 9.59% |
| 2025-09-18 | 34.68 | 36.69 | 34.18 | 35.17 | +1.21% | 3.19 | 15.17% |