中光学 sz.002189
23.43
+2.23%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 23.14 | 23.60 | 22.91 | 23.43 | +2.23% | 1.35 | 2.22% |
| 2026-05-22 | 22.29 | 23.23 | 22.11 | 22.92 | +3.71% | 1.20 | 2.03% |
| 2026-05-21 | 22.81 | 23.90 | 22.09 | 22.10 | -2.47% | 1.26 | 2.11% |
| 2026-05-20 | 22.78 | 23.09 | 22.45 | 22.66 | -0.74% | 0.85 | 1.43% |
| 2026-05-19 | 22.34 | 22.88 | 22.00 | 22.83 | +2.42% | 0.81 | 1.39% |
| 2026-05-18 | 22.79 | 22.79 | 22.10 | 22.29 | -2.58% | 0.97 | 1.66% |
| 2026-05-15 | 22.92 | 23.42 | 22.71 | 22.88 | -0.09% | 0.93 | 1.55% |
| 2026-05-14 | 23.63 | 23.69 | 22.90 | 22.90 | -3.21% | 1.15 | 1.89% |
| 2026-05-13 | 23.67 | 23.92 | 23.11 | 23.66 | -0.17% | 1.38 | 2.23% |
| 2026-05-12 | 24.26 | 24.39 | 23.65 | 23.70 | -3.27% | 1.83 | 2.93% |
| 2026-05-11 | 24.00 | 24.58 | 23.60 | 24.50 | +1.87% | 2.95 | 4.67% |
| 2026-05-08 | 22.64 | 24.32 | 22.37 | 24.05 | +6.23% | 3.41 | 5.50% |
| 2026-05-07 | 21.70 | 22.73 | 21.33 | 22.64 | +6.19% | 2.22 | 3.81% |
| 2026-05-06 | 21.10 | 21.45 | 21.10 | 21.32 | +1.04% | 0.69 | 1.23% |
| 2026-04-30 | 20.49 | 21.14 | 20.32 | 21.10 | +2.88% | 0.72 | 1.31% |
| 2026-04-29 | 20.64 | 20.79 | 20.49 | 20.51 | -1.73% | 0.56 | 1.05% |
| 2026-04-28 | 20.76 | 21.12 | 20.48 | 20.87 | +0.53% | 0.87 | 1.59% |
| 2026-04-27 | 20.27 | 20.83 | 20.18 | 20.76 | +2.42% | 0.60 | 1.12% |
| 2026-04-24 | 20.61 | 20.70 | 20.20 | 20.27 | -1.84% | 0.59 | 1.10% |
| 2026-04-23 | 21.10 | 21.20 | 20.50 | 20.65 | -2.13% | 0.74 | 1.36% |