宇瞳光学 sz.300790
36.85
+7.28%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 35.20 | 37.20 | 34.50 | 36.85 | +7.28% | 11.47 | 9.85% |
| 2026-05-21 | 36.52 | 38.20 | 34.20 | 34.35 | -3.84% | 12.75 | 10.79% |
| 2026-05-20 | 34.55 | 36.65 | 34.07 | 35.72 | +3.66% | 10.74 | 9.34% |
| 2026-05-19 | 33.60 | 34.97 | 32.81 | 34.46 | +1.47% | 7.85 | 7.12% |
| 2026-05-18 | 34.00 | 34.69 | 33.33 | 33.96 | +0.03% | 7.53 | 6.81% |
| 2026-05-15 | 35.68 | 36.68 | 33.32 | 33.95 | -2.39% | 11.27 | 10.03% |
| 2026-05-14 | 34.99 | 36.20 | 34.00 | 34.78 | -0.86% | 12.06 | 10.55% |
| 2026-05-13 | 34.38 | 36.27 | 33.84 | 35.08 | +1.36% | 12.51 | 10.94% |
| 2026-05-12 | 33.15 | 35.07 | 33.00 | 34.61 | +3.13% | 15.95 | 14.38% |
| 2026-05-11 | 35.00 | 35.57 | 33.39 | 33.56 | +0.30% | 22.13 | 19.94% |
| 2026-05-08 | 30.58 | 33.46 | 29.93 | 33.46 | +7.62% | 13.83 | 13.40% |
| 2026-05-07 | 29.29 | 31.66 | 28.55 | 31.09 | +7.54% | 9.79 | 9.98% |
| 2026-05-06 | 29.40 | 29.48 | 28.49 | 28.91 | -0.31% | 4.47 | 4.77% |
| 2026-04-30 | 28.70 | 29.79 | 28.63 | 29.00 | +2.44% | 4.35 | 4.60% |
| 2026-04-29 | 28.10 | 28.80 | 27.72 | 28.31 | -0.14% | 3.32 | 3.61% |
| 2026-04-28 | 29.90 | 29.99 | 28.18 | 28.35 | -3.14% | 4.52 | 4.84% |
| 2026-04-27 | 29.70 | 29.77 | 29.00 | 29.27 | -1.15% | 3.09 | 3.25% |
| 2026-04-24 | 29.70 | 30.12 | 29.39 | 29.61 | -0.97% | 3.75 | 3.89% |
| 2026-04-23 | 30.61 | 30.87 | 29.68 | 29.90 | -3.14% | 5.35 | 5.46% |
| 2026-04-22 | 31.44 | 31.95 | 30.82 | 30.87 | -1.81% | 6.45 | 6.40% |