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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.87 | 20.95 | 20.65 | 20.80 | -0.71% | 1.87 | 3.03% |
| 2025-07-21 | 20.90 | 20.97 | 20.69 | 20.95 | -0.05% | 1.99 | 3.21% |
| 2025-07-18 | 21.03 | 21.14 | 20.73 | 20.96 | -0.80% | 2.40 | 3.86% |
| 2025-07-17 | 20.97 | 21.31 | 20.89 | 21.13 | +1.39% | 3.38 | 5.38% |
| 2025-07-16 | 20.83 | 21.11 | 20.63 | 20.84 | -0.19% | 2.65 | 4.27% |
| 2025-07-15 | 20.47 | 20.90 | 20.29 | 20.88 | +1.50% | 3.15 | 5.13% |
| 2025-07-14 | 20.47 | 20.71 | 20.32 | 20.57 | +0.49% | 1.96 | 3.21% |
| 2025-07-11 | 20.46 | 20.69 | 20.16 | 20.47 | +0.15% | 2.56 | 4.22% |
| 2025-07-10 | 20.40 | 20.61 | 20.22 | 20.44 | -1.44% | 3.39 | 5.60% |
| 2025-07-09 | 19.96 | 21.63 | 19.81 | 20.74 | +3.85% | 6.49 | 10.55% |
| 2025-07-08 | 19.75 | 20.03 | 19.71 | 19.97 | +1.11% | 1.48 | 2.49% |
| 2025-07-07 | 19.89 | 19.92 | 19.66 | 19.75 | -0.90% | 1.34 | 2.27% |
| 2025-07-04 | 20.35 | 20.35 | 19.86 | 19.93 | -2.06% | 1.70 | 2.85% |
| 2025-07-03 | 20.16 | 20.41 | 20.02 | 20.35 | +0.94% | 1.27 | 2.10% |
| 2025-07-02 | 20.52 | 20.70 | 20.01 | 20.16 | -2.46% | 1.85 | 3.07% |
| 2025-07-01 | 20.85 | 20.85 | 20.39 | 20.67 | -1.00% | 1.81 | 2.95% |
| 2025-06-30 | 20.77 | 20.96 | 20.70 | 20.88 | +0.67% | 1.79 | 2.89% |
| 2025-06-27 | 21.17 | 21.24 | 20.63 | 20.74 | -0.38% | 2.33 | 3.75% |
| 2025-06-26 | 21.27 | 21.34 | 20.82 | 20.82 | -1.97% | 2.85 | 4.55% |
| 2025-06-25 | 21.05 | 21.31 | 20.83 | 21.24 | +0.33% | 4.45 | 7.11% |