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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.28 | 22.69 | 22.19 | 22.49 | +0.58% | 0.65 | 1.11% |
| 2025-12-17 | 21.95 | 22.40 | 21.85 | 22.36 | +1.13% | 0.62 | 1.08% |
| 2025-12-16 | 22.60 | 22.60 | 21.78 | 22.11 | -2.30% | 0.89 | 1.54% |
| 2025-12-15 | 23.00 | 23.10 | 22.58 | 22.63 | -2.29% | 0.82 | 1.38% |
| 2025-12-12 | 23.00 | 23.38 | 22.83 | 23.16 | +0.17% | 0.68 | 1.13% |
| 2025-12-11 | 23.17 | 23.75 | 23.11 | 23.12 | -0.69% | 0.78 | 1.28% |
| 2025-12-10 | 23.49 | 23.58 | 23.05 | 23.28 | -0.98% | 0.85 | 1.41% |
| 2025-12-09 | 23.70 | 24.19 | 23.50 | 23.51 | -1.51% | 0.92 | 1.48% |
| 2025-12-08 | 24.00 | 24.38 | 23.85 | 23.87 | -0.54% | 1.08 | 1.71% |
| 2025-12-05 | 23.80 | 24.13 | 23.44 | 24.00 | +1.14% | 1.03 | 1.65% |
| 2025-12-04 | 23.63 | 24.00 | 23.52 | 23.73 | -1.33% | 0.75 | 1.20% |
| 2025-12-03 | 24.30 | 24.69 | 23.73 | 24.05 | -1.03% | 1.48 | 2.36% |
| 2025-12-02 | 24.05 | 24.83 | 23.90 | 24.30 | +0.96% | 1.99 | 3.12% |
| 2025-12-01 | 23.45 | 24.10 | 23.25 | 24.07 | +2.56% | 1.32 | 2.12% |
| 2025-11-28 | 23.01 | 23.47 | 22.98 | 23.47 | +2.00% | 0.82 | 1.34% |
| 2025-11-27 | 22.97 | 23.25 | 22.90 | 23.01 | -0.39% | 0.64 | 1.05% |
| 2025-11-26 | 23.70 | 23.75 | 22.80 | 23.10 | -2.78% | 1.68 | 2.78% |
| 2025-11-25 | 23.88 | 24.04 | 23.62 | 23.76 | -0.46% | 1.08 | 1.74% |
| 2025-11-24 | 23.10 | 24.01 | 23.10 | 23.87 | +3.33% | 1.35 | 2.20% |
| 2025-11-21 | 23.98 | 24.13 | 23.00 | 23.10 | -4.27% | 1.83 | 3.00% |