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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.13 | 31.57 | 29.28 | 31.44 | +3.46% | 8.06 | 8.15% |
| 2026-04-20 | 29.90 | 31.07 | 29.90 | 30.39 | +1.20% | 5.60 | 5.65% |
| 2026-04-17 | 29.97 | 30.39 | 29.47 | 30.03 | -0.50% | 5.49 | 5.66% |
| 2026-04-16 | 29.62 | 30.59 | 29.05 | 30.18 | +1.89% | 6.28 | 6.47% |
| 2026-04-15 | 29.01 | 30.38 | 28.65 | 29.62 | +1.75% | 7.97 | 8.26% |
| 2026-04-14 | 29.90 | 29.90 | 28.74 | 29.11 | -0.78% | 5.74 | 6.09% |
| 2026-04-13 | 29.75 | 30.26 | 29.14 | 29.34 | -2.10% | 6.71 | 6.99% |
| 2026-04-10 | 30.33 | 30.51 | 29.11 | 29.97 | -0.53% | 8.54 | 8.81% |
| 2026-04-09 | 29.00 | 31.20 | 29.00 | 30.13 | +6.02% | 21.11 | 21.49% |
| 2026-04-08 | 25.30 | 28.50 | 24.90 | 28.42 | +15.48% | 13.48 | 15.20% |
| 2026-04-07 | 24.94 | 25.18 | 24.32 | 24.61 | -1.87% | 3.38 | 4.21% |
| 2026-04-03 | 23.45 | 25.78 | 23.43 | 25.08 | +6.86% | 6.28 | 7.81% |
| 2026-04-02 | 23.36 | 23.82 | 23.01 | 23.47 | -0.21% | 1.40 | 1.84% |
| 2026-04-01 | 23.52 | 23.62 | 23.21 | 23.52 | +2.22% | 1.11 | 1.46% |
| 2026-03-31 | 23.18 | 23.67 | 22.96 | 23.01 | -0.95% | 1.11 | 1.47% |
| 2026-03-30 | 22.94 | 23.32 | 22.76 | 23.23 | -0.56% | 1.33 | 1.78% |
| 2026-03-27 | 23.01 | 23.69 | 23.00 | 23.36 | -0.17% | 1.38 | 1.81% |
| 2026-03-26 | 23.80 | 23.98 | 23.22 | 23.40 | -1.68% | 1.17 | 1.53% |
| 2026-03-25 | 23.59 | 24.07 | 23.44 | 23.80 | +1.80% | 1.44 | 1.86% |
| 2026-03-24 | 23.05 | 23.39 | 22.56 | 23.38 | +2.95% | 1.49 | 2.00% |