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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 22.51 | 23.15 | 22.51 | 23.09 | +2.76% | 0.77 | 1.29% |
| 2026-02-13 | 22.43 | 22.78 | 22.40 | 22.47 | +0.18% | 0.47 | 0.79% |
| 2026-02-12 | 22.52 | 22.63 | 22.33 | 22.43 | -0.40% | 0.43 | 0.73% |
| 2026-02-11 | 22.79 | 22.81 | 22.51 | 22.52 | -1.14% | 0.41 | 0.69% |
| 2026-02-10 | 22.98 | 23.00 | 22.76 | 22.78 | -0.22% | 0.42 | 0.70% |
| 2026-02-09 | 22.64 | 22.89 | 22.64 | 22.83 | +0.97% | 0.44 | 0.73% |
| 2026-02-06 | 22.65 | 22.85 | 22.33 | 22.61 | -0.04% | 0.66 | 1.11% |
| 2026-02-05 | 22.40 | 22.88 | 22.17 | 22.62 | +0.09% | 0.75 | 1.26% |
| 2026-02-04 | 21.91 | 22.70 | 21.87 | 22.60 | +2.77% | 0.99 | 1.70% |
| 2026-02-03 | 21.75 | 22.00 | 21.73 | 21.99 | +1.34% | 0.60 | 1.05% |
| 2026-02-02 | 22.20 | 22.22 | 21.64 | 21.70 | -1.41% | 0.71 | 1.25% |
| 2026-01-30 | 22.27 | 22.45 | 21.97 | 22.01 | -1.12% | 0.81 | 1.41% |
| 2026-01-29 | 22.60 | 22.77 | 22.18 | 22.26 | -1.50% | 0.79 | 1.35% |
| 2026-01-28 | 23.05 | 23.05 | 22.57 | 22.60 | -2.12% | 0.87 | 1.47% |
| 2026-01-27 | 22.90 | 23.09 | 22.32 | 23.09 | +0.83% | 0.85 | 1.43% |
| 2026-01-26 | 23.99 | 24.00 | 22.72 | 22.90 | -4.58% | 1.60 | 2.65% |
| 2026-01-23 | 23.86 | 24.07 | 23.78 | 24.00 | +0.25% | 0.92 | 1.47% |
| 2026-01-22 | 23.87 | 24.04 | 23.74 | 23.94 | +0.67% | 0.90 | 1.45% |
| 2026-01-21 | 23.60 | 23.97 | 23.48 | 23.78 | +0.13% | 0.83 | 1.34% |
| 2026-01-20 | 24.38 | 24.44 | 23.56 | 23.75 | -2.50% | 1.08 | 1.73% |