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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.78 | 24.81 | 24.03 | 24.13 | -2.94% | 1.45 | 2.30% |
| 2025-11-19 | 24.65 | 25.15 | 24.13 | 24.86 | +0.85% | 2.08 | 3.22% |
| 2025-11-18 | 25.27 | 25.27 | 24.50 | 24.65 | -2.95% | 2.39 | 3.70% |
| 2025-11-17 | 24.68 | 25.44 | 24.48 | 25.40 | +4.18% | 4.03 | 6.14% |
| 2025-11-14 | 23.99 | 24.78 | 23.95 | 24.38 | +0.95% | 1.85 | 2.89% |
| 2025-11-13 | 24.03 | 24.22 | 23.83 | 24.15 | +0.50% | 0.76 | 1.21% |
| 2025-11-12 | 24.35 | 24.38 | 23.78 | 24.03 | -1.31% | 0.97 | 1.54% |
| 2025-11-11 | 24.48 | 24.53 | 24.17 | 24.35 | -0.12% | 1.11 | 1.75% |
| 2025-11-10 | 24.05 | 24.60 | 24.01 | 24.38 | +1.54% | 1.58 | 2.49% |
| 2025-11-07 | 24.00 | 24.17 | 23.63 | 24.01 | +0.84% | 1.26 | 2.01% |
| 2025-11-06 | 23.87 | 24.37 | 23.66 | 23.81 | +0.51% | 1.42 | 2.27% |
| 2025-11-05 | 23.15 | 23.87 | 23.03 | 23.69 | +0.89% | 1.27 | 2.07% |
| 2025-11-04 | 23.24 | 23.59 | 22.96 | 23.48 | +1.08% | 1.31 | 2.16% |
| 2025-11-03 | 23.40 | 23.44 | 23.00 | 23.23 | -1.11% | 0.87 | 1.44% |
| 2025-10-31 | 23.45 | 23.62 | 23.11 | 23.49 | +0.82% | 0.81 | 1.33% |
| 2025-10-30 | 23.70 | 23.70 | 23.27 | 23.30 | -2.06% | 1.22 | 1.99% |
| 2025-10-29 | 24.05 | 24.10 | 23.55 | 23.79 | -1.57% | 1.58 | 2.55% |
| 2025-10-28 | 23.40 | 24.30 | 23.39 | 24.17 | +2.63% | 2.38 | 3.79% |
| 2025-10-27 | 23.47 | 23.60 | 23.31 | 23.55 | +0.38% | 1.11 | 1.81% |
| 2025-10-24 | 23.13 | 23.68 | 23.07 | 23.46 | +0.56% | 1.22 | 2.00% |