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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.20 | 26.83 | 26.12 | 26.60 | +1.45% | 2.61 | 3.02% |
| 2026-02-12 | 26.49 | 26.68 | 26.08 | 26.22 | -1.02% | 3.37 | 3.96% |
| 2026-02-11 | 26.70 | 26.95 | 26.44 | 26.49 | -0.71% | 1.85 | 2.13% |
| 2026-02-10 | 26.84 | 27.09 | 26.65 | 26.68 | -0.60% | 1.86 | 2.14% |
| 2026-02-09 | 26.71 | 26.99 | 26.61 | 26.84 | +1.47% | 1.54 | 1.77% |
| 2026-02-06 | 26.22 | 26.78 | 26.08 | 26.45 | +0.49% | 1.66 | 1.92% |
| 2026-02-05 | 26.50 | 26.78 | 26.28 | 26.32 | -1.31% | 1.47 | 1.72% |
| 2026-02-04 | 26.72 | 26.75 | 26.35 | 26.67 | -0.85% | 1.68 | 1.95% |
| 2026-02-03 | 26.60 | 27.09 | 26.23 | 26.90 | +1.89% | 2.87 | 3.32% |
| 2026-02-02 | 27.01 | 27.26 | 26.33 | 26.40 | -2.22% | 2.21 | 2.54% |
| 2026-01-30 | 27.01 | 27.38 | 26.61 | 27.00 | -0.18% | 2.62 | 2.98% |
| 2026-01-29 | 28.36 | 28.64 | 27.00 | 27.05 | -6.08% | 5.10 | 5.68% |
| 2026-01-28 | 29.01 | 29.26 | 28.33 | 28.80 | -1.54% | 3.63 | 3.90% |
| 2026-01-27 | 29.77 | 29.82 | 28.31 | 29.25 | -2.14% | 3.55 | 3.76% |
| 2026-01-26 | 31.13 | 31.13 | 29.60 | 29.89 | -4.54% | 5.17 | 5.30% |
| 2026-01-23 | 30.80 | 31.46 | 30.43 | 31.31 | +2.22% | 4.19 | 4.16% |
| 2026-01-22 | 31.24 | 31.38 | 30.41 | 30.63 | -0.87% | 2.84 | 2.85% |
| 2026-01-21 | 29.69 | 31.20 | 29.60 | 30.90 | +4.08% | 5.80 | 5.85% |
| 2026-01-20 | 30.87 | 30.98 | 29.41 | 29.69 | -4.07% | 4.79 | 4.94% |
| 2026-01-19 | 31.30 | 31.35 | 30.57 | 30.95 | -1.96% | 4.77 | 4.75% |