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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.68 | 31.73 | 31.00 | 31.57 | +0.54% | 3.99 | 3.92% |
| 2026-01-15 | 31.00 | 31.74 | 30.72 | 31.40 | +0.32% | 3.73 | 3.68% |
| 2026-01-14 | 30.78 | 32.88 | 30.50 | 31.30 | +2.05% | 8.43 | 8.19% |
| 2026-01-13 | 32.01 | 32.01 | 30.51 | 30.67 | -4.45% | 4.80 | 4.77% |
| 2026-01-12 | 31.45 | 32.10 | 30.63 | 32.10 | +2.75% | 7.10 | 6.96% |
| 2026-01-09 | 31.03 | 31.45 | 30.68 | 31.24 | +0.77% | 4.45 | 4.40% |
| 2026-01-08 | 31.46 | 31.62 | 30.82 | 31.00 | -1.81% | 4.53 | 4.47% |
| 2026-01-07 | 31.45 | 32.06 | 31.03 | 31.57 | +0.80% | 7.16 | 6.98% |
| 2026-01-06 | 30.35 | 31.65 | 30.35 | 31.32 | +3.23% | 7.74 | 7.69% |
| 2026-01-05 | 29.80 | 30.38 | 29.56 | 30.34 | +1.44% | 3.93 | 4.03% |
| 2025-12-31 | 29.69 | 30.13 | 29.27 | 29.91 | +0.74% | 3.20 | 3.31% |
| 2025-12-30 | 29.22 | 30.05 | 28.88 | 29.69 | +1.30% | 3.35 | 3.48% |
| 2025-12-29 | 29.55 | 29.83 | 28.95 | 29.31 | -1.61% | 3.62 | 3.80% |
| 2025-12-26 | 29.90 | 30.48 | 29.40 | 29.79 | -1.23% | 3.77 | 3.88% |
| 2025-12-25 | 30.07 | 30.20 | 29.67 | 30.16 | +0.03% | 2.84 | 2.92% |
| 2025-12-24 | 29.39 | 30.44 | 29.28 | 30.15 | +2.55% | 3.63 | 3.72% |
| 2025-12-23 | 30.05 | 30.25 | 29.25 | 29.40 | -2.81% | 4.11 | 4.26% |
| 2025-12-22 | 30.40 | 30.75 | 30.13 | 30.25 | +0.13% | 4.31 | 4.38% |
| 2025-12-19 | 29.23 | 30.44 | 29.08 | 30.21 | +3.53% | 5.27 | 5.42% |
| 2025-12-18 | 29.52 | 30.05 | 29.17 | 29.18 | -3.25% | 3.40 | 3.55% |