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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.70 | 19.57 | 18.41 | 19.45 | +6.52% | 1.14 | 2.28% |
| 2026-03-23 | 19.14 | 19.14 | 18.11 | 18.26 | -5.54% | 0.78 | 1.60% |
| 2026-03-20 | 20.39 | 20.41 | 19.29 | 19.33 | -3.40% | 0.73 | 1.42% |
| 2026-03-19 | 20.38 | 20.59 | 19.94 | 20.01 | -2.96% | 0.59 | 1.11% |
| 2026-03-18 | 20.70 | 20.79 | 20.36 | 20.62 | -0.39% | 0.43 | 0.81% |
| 2026-03-17 | 21.22 | 21.25 | 20.67 | 20.70 | -2.45% | 0.43 | 0.79% |
| 2026-03-16 | 21.01 | 21.22 | 20.84 | 21.22 | +1.00% | 0.37 | 0.68% |
| 2026-03-13 | 21.18 | 21.32 | 20.97 | 21.01 | -0.80% | 0.46 | 0.84% |
| 2026-03-12 | 21.60 | 21.62 | 21.15 | 21.18 | -2.04% | 0.57 | 1.02% |
| 2026-03-11 | 21.95 | 22.02 | 21.58 | 21.62 | -1.46% | 0.54 | 0.96% |
| 2026-03-10 | 21.68 | 22.03 | 21.68 | 21.94 | +1.25% | 0.53 | 0.93% |
| 2026-03-09 | 21.60 | 21.81 | 21.33 | 21.67 | -0.96% | 0.63 | 1.12% |
| 2026-03-06 | 21.86 | 22.08 | 21.55 | 21.88 | -1.17% | 0.74 | 1.31% |
| 2026-03-05 | 21.68 | 22.41 | 21.60 | 22.14 | +4.14% | 1.20 | 2.09% |
| 2026-03-04 | 21.25 | 21.58 | 20.93 | 21.26 | -0.23% | 0.70 | 1.27% |
| 2026-03-03 | 22.81 | 22.84 | 21.27 | 21.31 | -6.74% | 1.42 | 2.49% |
| 2026-03-02 | 22.95 | 23.19 | 22.63 | 22.85 | +0.53% | 1.07 | 1.78% |
| 2026-02-27 | 22.80 | 22.86 | 22.68 | 22.73 | -0.53% | 0.53 | 0.89% |
| 2026-02-26 | 22.82 | 22.95 | 22.76 | 22.85 | -0.09% | 0.44 | 0.74% |
| 2026-02-25 | 23.09 | 23.22 | 22.84 | 22.87 | -0.95% | 0.59 | 0.99% |