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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.71 | 20.02 | 19.68 | 19.95 | +1.26% | 1.40 | 2.35% |
| 2025-05-23 | 20.31 | 20.38 | 19.68 | 19.70 | -3.08% | 1.95 | 3.25% |
| 2025-05-22 | 20.46 | 20.62 | 20.22 | 20.32 | -0.82% | 1.29 | 2.11% |
| 2025-05-21 | 20.82 | 20.82 | 20.37 | 20.49 | -2.00% | 1.92 | 3.13% |
| 2025-05-20 | 21.00 | 21.03 | 20.46 | 20.91 | +0.77% | 1.50 | 2.41% |
| 2025-05-19 | 20.98 | 21.06 | 20.43 | 20.75 | -1.14% | 1.74 | 2.83% |
| 2025-05-16 | 20.74 | 21.60 | 20.54 | 20.99 | +1.59% | 2.70 | 4.26% |
| 2025-05-15 | 21.47 | 21.48 | 20.66 | 20.66 | -3.70% | 2.29 | 3.67% |
| 2025-05-14 | 21.81 | 21.86 | 21.29 | 21.46 | -1.14% | 2.45 | 3.80% |
| 2025-05-13 | 22.24 | 22.33 | 21.63 | 21.70 | -1.35% | 2.94 | 4.48% |
| 2025-05-12 | 21.42 | 22.05 | 21.41 | 22.00 | +3.70% | 3.03 | 4.65% |
| 2025-05-09 | 21.83 | 21.85 | 20.94 | 21.22 | -2.82% | 2.57 | 4.04% |
| 2025-05-08 | 21.47 | 21.91 | 21.47 | 21.83 | +0.59% | 2.72 | 4.17% |
| 2025-05-07 | 22.27 | 22.35 | 21.38 | 21.70 | -1.00% | 3.83 | 5.85% |
| 2025-05-06 | 21.40 | 21.95 | 21.38 | 21.92 | +2.89% | 3.56 | 5.48% |