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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 26.74 | 27.22 | 26.56 | 27.06 | +1.20% | 3.55 | 5.05% |
| 2025-08-19 | 27.40 | 27.40 | 26.72 | 26.74 | -2.52% | 4.22 | 6.01% |
| 2025-08-18 | 27.12 | 27.60 | 27.00 | 27.43 | +1.14% | 4.53 | 6.35% |
| 2025-08-15 | 27.15 | 27.15 | 26.61 | 27.12 | -0.91% | 4.65 | 6.62% |
| 2025-08-14 | 29.01 | 29.01 | 27.32 | 27.37 | -6.56% | 7.95 | 10.93% |
| 2025-08-13 | 28.10 | 29.80 | 28.10 | 29.29 | +3.57% | 8.88 | 11.63% |
| 2025-08-12 | 29.12 | 29.65 | 28.00 | 28.28 | -2.85% | 6.42 | 8.59% |
| 2025-08-11 | 28.51 | 29.59 | 28.51 | 29.11 | +0.83% | 8.19 | 10.78% |
| 2025-08-08 | 27.38 | 30.49 | 27.28 | 28.87 | +4.15% | 11.24 | 14.67% |
| 2025-08-07 | 28.81 | 28.85 | 27.52 | 27.72 | -4.05% | 7.54 | 10.35% |
| 2025-08-06 | 28.01 | 29.20 | 27.46 | 28.89 | +3.22% | 10.38 | 13.82% |
| 2025-08-05 | 27.11 | 29.08 | 27.06 | 27.99 | +4.09% | 10.59 | 14.60% |
| 2025-08-04 | 25.39 | 27.00 | 25.30 | 26.89 | +5.00% | 5.98 | 8.64% |
| 2025-08-01 | 25.96 | 26.52 | 24.95 | 25.61 | -1.35% | 3.87 | 5.79% |
| 2025-07-31 | 25.87 | 26.59 | 25.87 | 25.96 | -0.84% | 3.30 | 4.81% |
| 2025-07-30 | 26.94 | 27.36 | 25.83 | 26.18 | -1.98% | 5.16 | 7.43% |
| 2025-07-29 | 26.42 | 26.95 | 26.41 | 26.71 | -0.04% | 3.46 | 4.98% |
| 2025-07-28 | 25.89 | 26.95 | 25.82 | 26.72 | +2.97% | 4.86 | 6.99% |
| 2025-07-25 | 26.30 | 26.33 | 25.81 | 25.95 | -1.96% | 3.28 | 4.83% |
| 2025-07-24 | 25.77 | 26.69 | 25.70 | 26.47 | +0.84% | 3.63 | 5.31% |