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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 29.77 | 30.37 | 28.50 | 28.67 | -2.98% | 4.00 | 4.19% |
| 2025-11-18 | 29.42 | 30.27 | 29.15 | 29.55 | -0.47% | 2.02 | 2.09% |
| 2025-11-17 | 29.49 | 29.88 | 28.89 | 29.69 | +1.78% | 2.77 | 2.89% |
| 2025-11-14 | 29.16 | 29.97 | 28.98 | 29.17 | -0.88% | 2.08 | 2.17% |
| 2025-11-13 | 29.50 | 30.13 | 29.21 | 29.43 | -0.07% | 2.18 | 2.28% |
| 2025-11-12 | 29.36 | 30.00 | 29.14 | 29.45 | +0.41% | 2.34 | 2.44% |
| 2025-11-11 | 29.14 | 30.17 | 29.14 | 29.33 | +0.69% | 3.05 | 3.17% |
| 2025-11-10 | 30.63 | 30.72 | 28.80 | 29.13 | -4.90% | 4.52 | 4.73% |
| 2025-11-07 | 31.05 | 31.75 | 30.55 | 30.63 | -1.61% | 3.17 | 3.15% |
| 2025-11-06 | 31.13 | 31.43 | 30.45 | 31.13 | +0.03% | 2.38 | 2.37% |
| 2025-11-05 | 30.07 | 32.04 | 30.03 | 31.12 | +1.96% | 4.54 | 4.45% |
| 2025-11-04 | 31.22 | 31.23 | 29.96 | 30.52 | -2.27% | 2.89 | 2.91% |
| 2025-11-03 | 30.78 | 31.45 | 30.11 | 31.23 | +1.46% | 3.44 | 3.44% |
| 2025-10-31 | 32.16 | 32.29 | 30.51 | 30.78 | -4.22% | 4.59 | 4.54% |
| 2025-10-30 | 32.84 | 33.34 | 32.07 | 32.14 | -2.07% | 4.34 | 4.10% |
| 2025-10-29 | 31.81 | 33.20 | 31.13 | 32.82 | +6.48% | 8.17 | 7.81% |
| 2025-10-28 | 30.74 | 31.30 | 30.46 | 30.82 | -0.42% | 3.07 | 3.06% |
| 2025-10-27 | 30.48 | 31.45 | 30.45 | 30.95 | +2.34% | 3.87 | 3.85% |
| 2025-10-24 | 29.82 | 30.25 | 29.29 | 30.24 | +3.03% | 3.07 | 3.17% |
| 2025-10-23 | 29.64 | 29.75 | 28.68 | 29.35 | -0.94% | 2.56 | 2.72% |