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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.65 | 20.65 | 19.96 | 20.06 | -3.04% | 1.63 | 3.10% |
| 2025-05-26 | 20.74 | 21.12 | 20.46 | 20.69 | -1.05% | 1.92 | 3.54% |
| 2025-05-23 | 20.40 | 20.99 | 19.79 | 20.91 | +2.10% | 3.31 | 6.19% |
| 2025-05-22 | 20.61 | 21.43 | 20.11 | 20.48 | -2.24% | 2.93 | 5.39% |
| 2025-05-21 | 20.18 | 21.24 | 20.00 | 20.95 | +3.05% | 3.33 | 6.16% |
| 2025-05-20 | 20.14 | 21.03 | 20.10 | 20.33 | +1.65% | 3.15 | 5.87% |
| 2025-05-19 | 19.39 | 20.13 | 19.39 | 20.00 | +4.38% | 2.30 | 4.42% |
| 2025-05-16 | 19.12 | 19.35 | 19.03 | 19.16 | +0.16% | 0.58 | 1.16% |
| 2025-05-15 | 19.53 | 19.54 | 19.10 | 19.13 | -2.05% | 0.75 | 1.48% |
| 2025-05-14 | 19.77 | 19.86 | 19.45 | 19.53 | -0.66% | 0.92 | 1.80% |
| 2025-05-13 | 20.21 | 20.21 | 19.64 | 19.66 | -1.95% | 1.16 | 2.25% |
| 2025-05-12 | 19.58 | 20.16 | 19.44 | 20.05 | +2.45% | 1.97 | 3.78% |
| 2025-05-09 | 19.91 | 20.02 | 19.44 | 19.57 | -1.71% | 1.55 | 3.02% |
| 2025-05-08 | 19.80 | 19.96 | 19.52 | 19.91 | -0.80% | 2.12 | 4.12% |
| 2025-05-07 | 19.94 | 20.60 | 19.53 | 20.07 | +0.70% | 3.58 | 6.83% |
| 2025-05-06 | 19.20 | 20.17 | 19.01 | 19.93 | +3.48% | 3.72 | 7.24% |