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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.44 | 21.44 | 20.35 | 21.17 | +7.56% | 7.36 | 11.70% |
| 2025-06-23 | 18.85 | 19.69 | 18.85 | 19.68 | +2.92% | 1.61 | 2.80% |
| 2025-06-20 | 19.78 | 20.01 | 19.10 | 19.12 | -2.84% | 1.77 | 3.07% |
| 2025-06-19 | 19.87 | 20.16 | 19.65 | 19.68 | -4.21% | 2.98 | 5.02% |
| 2025-06-18 | 20.05 | 20.69 | 20.05 | 20.54 | +1.32% | 2.55 | 4.16% |
| 2025-06-17 | 19.98 | 20.81 | 19.95 | 20.27 | +1.19% | 2.46 | 4.03% |
| 2025-06-16 | 19.83 | 20.24 | 19.73 | 20.04 | +0.90% | 1.26 | 2.11% |
| 2025-06-13 | 20.20 | 20.40 | 19.84 | 19.86 | -3.10% | 2.12 | 3.53% |
| 2025-06-12 | 20.56 | 20.86 | 20.41 | 20.49 | +0.83% | 2.59 | 4.20% |
| 2025-06-11 | 20.01 | 20.66 | 20.01 | 20.32 | +1.34% | 2.05 | 3.37% |
| 2025-06-10 | 20.57 | 20.58 | 19.76 | 20.06 | -2.51% | 2.03 | 3.38% |
| 2025-06-09 | 20.51 | 20.77 | 20.48 | 20.57 | +0.29% | 1.71 | 2.77% |
| 2025-06-06 | 20.61 | 20.72 | 20.36 | 20.51 | -0.67% | 1.68 | 2.74% |
| 2025-06-05 | 20.00 | 20.74 | 19.81 | 20.65 | +3.69% | 3.19 | 5.24% |
| 2025-06-04 | 19.59 | 20.26 | 19.59 | 19.92 | +1.52% | 1.73 | 2.90% |
| 2025-06-03 | 19.52 | 19.83 | 19.52 | 19.62 | -0.35% | 1.11 | 1.89% |
| 2025-05-30 | 20.21 | 20.24 | 19.63 | 19.69 | -3.55% | 2.02 | 3.41% |
| 2025-05-29 | 19.50 | 20.60 | 19.50 | 20.41 | +4.74% | 3.32 | 5.51% |
| 2025-05-28 | 19.67 | 19.94 | 19.38 | 19.49 | -0.41% | 1.23 | 2.09% |
| 2025-05-27 | 19.89 | 19.95 | 19.53 | 19.57 | -1.89% | 1.45 | 2.46% |