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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 22.68 | 24.41 | 22.30 | 24.41 | +10.00% | 4.43 | 7.07% |
| 2025-06-24 | 22.34 | 22.70 | 21.67 | 22.19 | +1.23% | 4.87 | 8.40% |
| 2025-06-23 | 21.71 | 22.44 | 21.71 | 21.92 | +3.35% | 5.58 | 9.69% |
| 2025-06-20 | 20.02 | 21.30 | 19.86 | 21.21 | +4.64% | 3.09 | 5.69% |
| 2025-06-19 | 20.90 | 20.94 | 20.18 | 20.27 | -4.25% | 1.90 | 3.55% |
| 2025-06-18 | 20.38 | 21.30 | 20.17 | 21.17 | +3.57% | 3.17 | 5.79% |
| 2025-06-17 | 20.36 | 20.65 | 20.31 | 20.44 | -0.58% | 1.24 | 2.32% |
| 2025-06-16 | 19.94 | 20.73 | 19.80 | 20.56 | +2.70% | 1.68 | 3.17% |
| 2025-06-13 | 19.81 | 20.27 | 19.63 | 20.02 | +0.25% | 1.37 | 2.63% |
| 2025-06-12 | 20.12 | 20.24 | 19.91 | 19.97 | -0.75% | 0.88 | 1.69% |
| 2025-06-11 | 20.00 | 20.20 | 19.87 | 20.12 | +0.55% | 0.91 | 1.74% |
| 2025-06-10 | 20.76 | 20.76 | 19.83 | 20.01 | -3.66% | 1.75 | 3.32% |
| 2025-06-09 | 20.63 | 20.80 | 20.32 | 20.77 | +0.68% | 2.03 | 3.78% |
| 2025-06-06 | 20.81 | 21.33 | 20.56 | 20.63 | -2.96% | 2.86 | 5.27% |
| 2025-06-05 | 20.51 | 22.09 | 20.50 | 21.26 | +5.88% | 5.38 | 9.67% |
| 2025-06-04 | 20.02 | 20.18 | 19.95 | 20.08 | -0.10% | 0.87 | 1.65% |
| 2025-06-03 | 19.72 | 20.33 | 19.69 | 20.10 | +0.95% | 1.29 | 2.46% |
| 2025-05-30 | 20.08 | 20.17 | 19.55 | 19.91 | -0.65% | 1.23 | 2.37% |
| 2025-05-29 | 19.68 | 20.18 | 19.60 | 20.04 | +1.42% | 1.08 | 2.07% |
| 2025-05-28 | 19.99 | 20.41 | 19.66 | 19.76 | -1.50% | 1.11 | 2.14% |