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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.50 | 24.60 | 24.18 | 24.36 | -0.65% | 0.94 | 1.49% |
| 2026-01-16 | 24.35 | 24.63 | 24.06 | 24.52 | +0.78% | 1.28 | 2.01% |
| 2026-01-15 | 24.70 | 24.88 | 24.17 | 24.33 | -1.42% | 1.34 | 2.11% |
| 2026-01-14 | 24.48 | 25.40 | 24.42 | 24.68 | +0.20% | 2.66 | 4.08% |
| 2026-01-13 | 25.47 | 25.48 | 24.60 | 24.63 | -2.84% | 2.56 | 3.94% |
| 2026-01-12 | 24.46 | 25.36 | 24.17 | 25.35 | +5.06% | 3.47 | 5.31% |
| 2026-01-09 | 23.62 | 24.46 | 23.58 | 24.13 | +1.90% | 1.98 | 3.14% |
| 2026-01-08 | 23.20 | 24.10 | 23.06 | 23.68 | +1.94% | 1.80 | 2.91% |
| 2026-01-07 | 23.46 | 23.57 | 23.16 | 23.23 | -0.43% | 1.00 | 1.64% |
| 2026-01-06 | 23.37 | 23.54 | 23.27 | 23.33 | -0.13% | 1.21 | 1.98% |
| 2026-01-05 | 23.21 | 23.42 | 22.96 | 23.36 | +1.17% | 1.08 | 1.77% |
| 2025-12-31 | 22.72 | 23.24 | 22.52 | 23.09 | +1.85% | 1.08 | 1.80% |
| 2025-12-30 | 22.98 | 22.99 | 22.65 | 22.67 | -1.39% | 0.78 | 1.31% |
| 2025-12-29 | 22.80 | 23.18 | 22.69 | 22.99 | +0.70% | 0.85 | 1.42% |
| 2025-12-26 | 22.78 | 23.05 | 22.61 | 22.83 | +0.13% | 1.00 | 1.67% |
| 2025-12-25 | 22.28 | 23.10 | 22.20 | 22.80 | +2.06% | 1.28 | 2.16% |
| 2025-12-24 | 21.94 | 22.41 | 21.94 | 22.34 | +1.32% | 0.64 | 1.10% |
| 2025-12-23 | 22.44 | 22.45 | 21.95 | 22.05 | -1.74% | 0.66 | 1.14% |
| 2025-12-22 | 22.49 | 22.60 | 22.38 | 22.44 | +0.04% | 0.58 | 0.98% |
| 2025-12-19 | 22.49 | 22.67 | 22.33 | 22.43 | -0.27% | 0.63 | 1.07% |