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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 32.37 | 35.71 | 32.37 | 34.75 | +7.20% | 2.60 | 12.79% |
| 2025-09-16 | 31.94 | 32.49 | 31.84 | 32.42 | +1.40% | 0.41 | 2.19% |
| 2025-09-15 | 32.52 | 32.52 | 31.89 | 31.97 | -1.38% | 0.55 | 2.91% |
| 2025-09-12 | 32.98 | 33.22 | 32.32 | 32.42 | -1.52% | 0.58 | 3.04% |
| 2025-09-11 | 31.90 | 33.01 | 31.23 | 32.92 | +3.35% | 0.80 | 4.27% |
| 2025-09-10 | 31.42 | 32.37 | 31.39 | 31.85 | +0.85% | 0.58 | 3.14% |
| 2025-09-09 | 32.25 | 32.25 | 31.18 | 31.58 | -1.98% | 0.66 | 3.55% |
| 2025-09-08 | 31.73 | 32.60 | 31.57 | 32.22 | +1.70% | 0.90 | 4.84% |
| 2025-09-05 | 31.34 | 31.78 | 31.01 | 31.68 | +0.95% | 1.30 | 7.11% |
| 2025-09-04 | 32.42 | 32.69 | 30.47 | 31.38 | -2.54% | 1.18 | 6.44% |
| 2025-09-03 | 33.25 | 33.49 | 32.06 | 32.20 | -2.57% | 0.65 | 3.42% |
| 2025-09-02 | 34.37 | 34.37 | 32.52 | 33.05 | -3.97% | 1.11 | 5.76% |
| 2025-09-01 | 34.87 | 35.16 | 34.09 | 34.41 | -1.09% | 1.00 | 4.98% |
| 2025-08-29 | 35.27 | 35.27 | 34.41 | 34.79 | -1.36% | 0.67 | 3.29% |
| 2025-08-28 | 34.57 | 35.45 | 33.87 | 35.27 | +1.46% | 0.90 | 4.43% |
| 2025-08-27 | 35.61 | 36.76 | 34.54 | 34.76 | -2.46% | 1.04 | 5.01% |
| 2025-08-26 | 35.52 | 36.09 | 34.93 | 35.64 | +0.56% | 0.73 | 3.53% |
| 2025-08-25 | 36.65 | 36.88 | 35.11 | 35.44 | -2.28% | 1.38 | 6.60% |
| 2025-08-22 | 35.51 | 36.38 | 35.31 | 36.27 | +1.71% | 0.71 | 3.37% |
| 2025-08-21 | 36.31 | 36.50 | 35.35 | 35.66 | -1.79% | 0.86 | 4.14% |