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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 27.50 | 27.50 | 26.20 | 26.25 | -6.08% | 5.69 | 8.16% |
| 2025-07-22 | 26.70 | 28.01 | 26.53 | 27.95 | +3.63% | 9.36 | 13.03% |
| 2025-07-21 | 26.29 | 27.20 | 25.70 | 26.97 | +2.00% | 6.74 | 9.73% |
| 2025-07-18 | 26.03 | 26.83 | 26.02 | 26.44 | +1.58% | 5.33 | 7.72% |
| 2025-07-17 | 25.20 | 26.08 | 25.00 | 26.03 | +3.87% | 5.12 | 7.63% |
| 2025-07-16 | 25.47 | 25.48 | 24.93 | 25.06 | -2.03% | 2.98 | 4.54% |
| 2025-07-15 | 26.16 | 26.52 | 25.08 | 25.58 | -3.54% | 5.25 | 7.84% |
| 2025-07-14 | 25.94 | 26.75 | 25.80 | 26.52 | +1.80% | 4.76 | 6.93% |
| 2025-07-11 | 25.72 | 26.23 | 25.48 | 26.05 | +1.28% | 4.43 | 6.54% |
| 2025-07-10 | 25.90 | 26.20 | 25.35 | 25.72 | -1.87% | 5.19 | 7.76% |
| 2025-07-09 | 26.66 | 27.37 | 26.20 | 26.21 | -1.24% | 6.82 | 9.74% |
| 2025-07-08 | 27.08 | 27.17 | 26.50 | 26.54 | -2.75% | 5.73 | 8.24% |
| 2025-07-07 | 26.34 | 27.45 | 26.26 | 27.29 | +0.89% | 6.42 | 9.16% |
| 2025-07-04 | 27.21 | 28.20 | 26.98 | 27.05 | -0.73% | 8.90 | 12.34% |
| 2025-07-03 | 28.02 | 28.52 | 26.66 | 27.25 | -4.39% | 10.96 | 15.34% |
| 2025-07-02 | 29.88 | 30.60 | 28.41 | 28.50 | -9.58% | 13.82 | 18.09% |
| 2025-07-01 | 31.01 | 33.80 | 30.00 | 31.52 | +2.34% | 23.47 | 28.30% |
| 2025-06-30 | 27.20 | 30.80 | 26.60 | 30.80 | +10.00% | 15.21 | 19.70% |
| 2025-06-27 | 29.54 | 29.54 | 27.01 | 28.00 | +4.28% | 21.76 | 29.10% |
| 2025-06-26 | 26.85 | 26.85 | 26.85 | 26.85 | +10.00% | 1.85 | 2.63% |