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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 23.79 | 23.80 | 22.42 | 22.71 | -6.08% | 2.72 | 3.63% |
| 2026-03-20 | 25.00 | 25.47 | 24.18 | 24.18 | -2.85% | 2.06 | 2.56% |
| 2026-03-19 | 25.42 | 25.62 | 24.79 | 24.89 | -3.94% | 2.14 | 2.62% |
| 2026-03-18 | 25.53 | 25.93 | 25.39 | 25.91 | +1.81% | 1.39 | 1.66% |
| 2026-03-17 | 26.57 | 26.57 | 25.45 | 25.45 | -3.60% | 1.98 | 2.36% |
| 2026-03-16 | 26.61 | 26.67 | 25.71 | 26.40 | -0.26% | 1.98 | 2.34% |
| 2026-03-13 | 26.95 | 27.19 | 26.41 | 26.47 | -2.25% | 2.31 | 2.67% |
| 2026-03-12 | 27.44 | 27.58 | 26.81 | 27.08 | -2.10% | 2.43 | 2.77% |
| 2026-03-11 | 27.50 | 27.97 | 27.42 | 27.66 | +0.07% | 3.63 | 4.04% |
| 2026-03-10 | 27.17 | 27.90 | 26.65 | 27.64 | +2.79% | 4.37 | 4.92% |
| 2026-03-09 | 26.62 | 27.06 | 26.16 | 26.89 | -2.08% | 3.92 | 4.54% |
| 2026-03-06 | 27.22 | 27.93 | 26.66 | 27.46 | +0.22% | 5.98 | 6.76% |
| 2026-03-05 | 25.58 | 28.17 | 25.50 | 27.40 | +9.16% | 9.64 | 10.90% |
| 2026-03-04 | 24.60 | 25.13 | 24.51 | 25.10 | +1.21% | 2.19 | 2.71% |
| 2026-03-03 | 26.12 | 26.48 | 24.76 | 24.80 | -4.98% | 2.89 | 3.50% |
| 2026-03-02 | 26.50 | 26.56 | 25.95 | 26.10 | -3.12% | 2.77 | 3.26% |
| 2026-02-27 | 27.18 | 27.23 | 26.81 | 26.94 | -1.28% | 2.19 | 2.50% |
| 2026-02-26 | 27.00 | 27.52 | 26.80 | 27.29 | +1.07% | 2.91 | 3.29% |
| 2026-02-25 | 26.76 | 27.06 | 26.48 | 27.00 | +0.90% | 2.32 | 2.66% |
| 2026-02-24 | 26.78 | 27.12 | 26.33 | 26.76 | +0.60% | 2.46 | 2.83% |