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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.56 | 21.35 | 20.39 | 21.10 | +2.23% | 1.09 | 1.99% |
| 2026-04-21 | 20.56 | 20.90 | 20.38 | 20.64 | -0.29% | 0.83 | 1.54% |
| 2026-04-20 | 20.24 | 21.25 | 20.15 | 20.70 | +2.22% | 1.30 | 2.42% |
| 2026-04-17 | 19.88 | 20.27 | 19.74 | 20.25 | +1.50% | 0.64 | 1.23% |
| 2026-04-16 | 19.79 | 20.00 | 19.63 | 19.95 | +0.76% | 0.48 | 0.92% |
| 2026-04-15 | 20.00 | 20.08 | 19.72 | 19.80 | -1.00% | 0.52 | 1.01% |
| 2026-04-14 | 20.16 | 20.16 | 19.83 | 20.00 | +0.05% | 0.44 | 0.85% |
| 2026-04-13 | 19.73 | 20.00 | 19.65 | 19.99 | +0.96% | 0.42 | 0.80% |
| 2026-04-10 | 19.86 | 20.09 | 19.79 | 19.80 | +0.30% | 0.69 | 1.33% |
| 2026-04-09 | 19.36 | 19.97 | 19.31 | 19.74 | +0.87% | 0.81 | 1.56% |
| 2026-04-08 | 19.08 | 19.59 | 19.01 | 19.57 | +4.10% | 0.89 | 1.77% |
| 2026-04-07 | 19.24 | 19.34 | 18.75 | 18.80 | -2.44% | 0.60 | 1.22% |
| 2026-04-03 | 19.01 | 19.95 | 18.33 | 19.27 | +1.85% | 1.00 | 2.01% |
| 2026-04-02 | 19.29 | 19.43 | 18.88 | 18.92 | -2.02% | 0.66 | 1.33% |
| 2026-04-01 | 19.60 | 19.64 | 19.22 | 19.31 | +0.26% | 0.41 | 0.81% |
| 2026-03-31 | 19.55 | 19.64 | 19.25 | 19.26 | -1.43% | 0.57 | 1.13% |
| 2026-03-30 | 19.52 | 20.05 | 19.39 | 19.54 | -1.96% | 0.93 | 1.82% |
| 2026-03-27 | 19.28 | 20.13 | 19.15 | 19.93 | +3.16% | 0.87 | 1.68% |
| 2026-03-26 | 20.02 | 20.10 | 19.29 | 19.32 | -4.97% | 0.94 | 1.84% |
| 2026-03-25 | 19.45 | 20.74 | 19.24 | 20.33 | +4.52% | 1.43 | 2.75% |