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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 23.13 | 23.38 | 22.90 | 23.33 | +0.21% | 0.83 | 1.38% |
| 2025-10-22 | 22.76 | 23.70 | 22.68 | 23.28 | +1.53% | 1.35 | 2.23% |
| 2025-10-21 | 22.81 | 22.96 | 22.66 | 22.93 | +0.53% | 0.74 | 1.25% |
| 2025-10-20 | 22.67 | 23.00 | 22.51 | 22.81 | +1.38% | 0.94 | 1.57% |
| 2025-10-17 | 23.50 | 23.50 | 22.50 | 22.50 | -5.10% | 1.74 | 2.89% |
| 2025-10-16 | 23.24 | 24.30 | 23.13 | 23.71 | +1.98% | 2.69 | 4.31% |
| 2025-10-15 | 23.36 | 23.46 | 22.90 | 23.25 | -0.43% | 0.87 | 1.44% |
| 2025-10-14 | 23.80 | 23.95 | 23.30 | 23.35 | -1.89% | 1.38 | 2.23% |
| 2025-10-13 | 22.80 | 23.95 | 22.51 | 23.80 | +0.42% | 1.98 | 3.23% |
| 2025-10-10 | 23.26 | 24.08 | 23.16 | 23.70 | +1.50% | 2.14 | 3.46% |
| 2025-10-09 | 22.96 | 23.36 | 22.90 | 23.35 | +1.70% | 1.01 | 1.66% |
| 2025-09-30 | 22.90 | 23.09 | 22.80 | 22.96 | +1.19% | 0.79 | 1.31% |
| 2025-09-29 | 22.80 | 22.88 | 22.38 | 22.69 | -0.87% | 1.01 | 1.70% |
| 2025-09-26 | 23.00 | 23.39 | 22.82 | 22.89 | -1.04% | 0.87 | 1.44% |
| 2025-09-25 | 23.27 | 23.38 | 23.11 | 23.13 | -0.81% | 0.76 | 1.25% |
| 2025-09-24 | 22.70 | 23.37 | 22.66 | 23.32 | +1.83% | 0.94 | 1.56% |
| 2025-09-23 | 23.36 | 23.48 | 22.30 | 22.90 | -1.72% | 1.53 | 2.58% |
| 2025-09-22 | 23.62 | 23.73 | 23.16 | 23.30 | -2.10% | 1.12 | 1.83% |
| 2025-09-19 | 23.75 | 24.12 | 23.60 | 23.80 | +0.55% | 1.21 | 1.94% |
| 2025-09-18 | 24.13 | 24.44 | 23.50 | 23.67 | -1.87% | 2.02 | 3.23% |