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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.81 | 26.93 | 25.66 | 26.24 | -2.77% | 7.89 | 10.10% |
| 2025-08-18 | 26.57 | 27.93 | 26.47 | 26.99 | +0.67% | 9.62 | 11.86% |
| 2025-08-15 | 26.46 | 27.84 | 26.21 | 26.81 | +2.95% | 10.48 | 13.01% |
| 2025-08-14 | 25.76 | 26.68 | 25.09 | 26.04 | +0.38% | 9.17 | 11.91% |
| 2025-08-13 | 25.74 | 26.50 | 25.43 | 25.94 | +0.50% | 8.65 | 11.21% |
| 2025-08-12 | 24.29 | 26.15 | 23.96 | 25.81 | +5.99% | 11.23 | 14.98% |
| 2025-08-11 | 23.89 | 24.79 | 23.74 | 24.35 | +2.22% | 6.18 | 8.57% |
| 2025-08-08 | 24.16 | 24.41 | 23.63 | 23.82 | -2.93% | 4.82 | 6.76% |
| 2025-08-07 | 24.12 | 24.62 | 23.71 | 24.54 | +3.32% | 9.39 | 13.01% |
| 2025-08-06 | 23.48 | 24.16 | 23.33 | 23.75 | +0.42% | 5.02 | 7.15% |
| 2025-08-05 | 23.88 | 24.40 | 23.55 | 23.65 | -1.25% | 6.10 | 8.59% |
| 2025-08-04 | 23.53 | 24.56 | 23.18 | 23.95 | +0.80% | 8.45 | 11.81% |
| 2025-08-01 | 22.61 | 24.28 | 22.56 | 23.76 | +5.17% | 10.27 | 14.61% |
| 2025-07-31 | 21.90 | 22.90 | 21.85 | 22.59 | +3.00% | 6.00 | 8.94% |
| 2025-07-30 | 22.27 | 22.38 | 21.86 | 21.93 | -2.05% | 3.37 | 5.14% |
| 2025-07-29 | 22.33 | 22.61 | 22.09 | 22.39 | -0.66% | 4.36 | 6.57% |
| 2025-07-28 | 21.41 | 22.75 | 21.12 | 22.54 | +6.71% | 8.74 | 13.36% |
| 2025-07-25 | 21.07 | 21.21 | 20.87 | 21.13 | +0.67% | 2.29 | 3.65% |
| 2025-07-24 | 20.60 | 20.99 | 20.59 | 20.99 | +1.64% | 2.25 | 3.62% |
| 2025-07-23 | 20.77 | 20.88 | 20.55 | 20.65 | -0.72% | 1.77 | 2.87% |