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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 29.60 | 30.28 | 28.82 | 30.16 | +0.87% | 5.24 | 5.45% |
| 2025-12-16 | 30.88 | 31.05 | 29.25 | 29.90 | +0.37% | 5.02 | 5.16% |
| 2025-12-15 | 30.91 | 31.21 | 29.75 | 29.79 | -2.55% | 4.23 | 4.34% |
| 2025-12-12 | 29.66 | 30.98 | 29.11 | 30.57 | +2.34% | 6.43 | 6.54% |
| 2025-12-11 | 30.54 | 30.99 | 29.76 | 29.87 | -4.08% | 7.20 | 7.38% |
| 2025-12-10 | 29.31 | 33.00 | 28.70 | 31.14 | +5.49% | 8.88 | 8.84% |
| 2025-12-09 | 29.29 | 29.95 | 29.20 | 29.52 | +0.79% | 2.76 | 2.88% |
| 2025-12-08 | 29.39 | 29.66 | 29.06 | 29.29 | +0.07% | 2.69 | 2.82% |
| 2025-12-05 | 28.80 | 29.39 | 28.11 | 29.27 | +2.34% | 2.57 | 2.73% |
| 2025-12-04 | 28.68 | 28.80 | 28.14 | 28.60 | +0.10% | 1.33 | 1.44% |
| 2025-12-03 | 29.09 | 29.20 | 28.41 | 28.57 | -2.16% | 1.78 | 1.91% |
| 2025-12-02 | 29.01 | 29.80 | 28.84 | 29.20 | +0.34% | 2.54 | 2.68% |
| 2025-12-01 | 29.16 | 29.36 | 28.40 | 29.10 | +0.14% | 2.81 | 3.00% |
| 2025-11-28 | 28.32 | 29.15 | 28.30 | 29.06 | +2.58% | 2.45 | 2.62% |
| 2025-11-27 | 28.23 | 29.11 | 28.01 | 28.33 | +0.39% | 2.24 | 2.41% |
| 2025-11-26 | 28.66 | 28.89 | 28.01 | 28.22 | -0.11% | 2.56 | 2.78% |
| 2025-11-25 | 27.61 | 28.96 | 27.59 | 28.25 | +2.99% | 3.12 | 3.38% |
| 2025-11-24 | 27.52 | 27.82 | 27.11 | 27.43 | -0.97% | 1.87 | 2.09% |
| 2025-11-21 | 27.51 | 28.10 | 26.91 | 27.70 | -0.75% | 2.89 | 3.24% |
| 2025-11-20 | 29.01 | 29.09 | 27.80 | 27.91 | -2.65% | 3.50 | 3.83% |