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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 23.95 | 24.70 | 23.92 | 24.12 | +2.07% | 2.54 | 3.99% |
| 2025-09-16 | 23.39 | 23.65 | 23.27 | 23.63 | +0.64% | 0.94 | 1.54% |
| 2025-09-15 | 23.76 | 23.78 | 23.32 | 23.48 | -1.63% | 1.12 | 1.82% |
| 2025-09-12 | 23.65 | 24.07 | 23.46 | 23.87 | +1.14% | 1.37 | 2.21% |
| 2025-09-11 | 23.31 | 23.66 | 23.12 | 23.60 | +1.24% | 1.15 | 1.88% |
| 2025-09-10 | 23.57 | 23.57 | 23.22 | 23.31 | 0.00% | 0.69 | 1.13% |
| 2025-09-09 | 23.90 | 23.90 | 23.21 | 23.31 | -2.47% | 1.07 | 1.74% |
| 2025-09-08 | 23.45 | 24.08 | 23.45 | 23.90 | +1.62% | 1.54 | 2.48% |
| 2025-09-05 | 23.10 | 23.54 | 22.92 | 23.52 | +1.60% | 1.25 | 2.06% |
| 2025-09-04 | 23.25 | 23.87 | 22.62 | 23.15 | -0.77% | 1.95 | 3.21% |
| 2025-09-03 | 25.53 | 25.63 | 23.20 | 23.33 | -8.44% | 3.16 | 4.98% |
| 2025-09-02 | 26.26 | 26.26 | 25.30 | 25.48 | -3.01% | 2.03 | 3.04% |
| 2025-09-01 | 26.39 | 26.63 | 25.85 | 26.27 | -0.45% | 2.22 | 3.25% |
| 2025-08-29 | 26.00 | 26.46 | 25.69 | 26.39 | +1.11% | 2.75 | 4.03% |
| 2025-08-28 | 25.80 | 26.23 | 24.78 | 26.10 | +0.31% | 3.30 | 4.93% |
| 2025-08-27 | 26.98 | 26.98 | 26.00 | 26.02 | -4.09% | 4.41 | 6.38% |
| 2025-08-26 | 27.52 | 27.54 | 27.05 | 27.13 | -1.42% | 3.16 | 4.45% |
| 2025-08-25 | 27.36 | 27.54 | 27.10 | 27.52 | +0.62% | 4.48 | 6.27% |
| 2025-08-22 | 27.06 | 27.35 | 26.70 | 27.35 | +0.63% | 3.63 | 5.14% |
| 2025-08-21 | 27.22 | 27.60 | 27.00 | 27.18 | +0.44% | 3.69 | 5.18% |