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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 29.81 | 30.23 | 29.37 | 29.63 | -0.34% | 2.05 | 2.12% |
| 2025-10-21 | 29.78 | 30.34 | 28.67 | 29.73 | +0.30% | 3.46 | 3.59% |
| 2025-10-20 | 30.05 | 30.50 | 29.27 | 29.64 | -0.37% | 2.78 | 2.86% |
| 2025-10-17 | 30.84 | 30.89 | 29.65 | 29.75 | -2.17% | 3.14 | 3.22% |
| 2025-10-16 | 29.82 | 31.03 | 29.39 | 30.41 | +1.33% | 4.43 | 4.48% |
| 2025-10-15 | 28.85 | 30.40 | 28.65 | 30.01 | +5.40% | 4.50 | 4.66% |
| 2025-10-14 | 30.55 | 30.90 | 28.32 | 28.47 | -6.00% | 4.61 | 4.83% |
| 2025-10-13 | 28.83 | 30.83 | 28.83 | 30.29 | -2.07% | 4.77 | 4.88% |
| 2025-10-10 | 33.10 | 33.10 | 30.76 | 30.93 | -6.55% | 5.66 | 5.53% |
| 2025-10-09 | 32.95 | 34.11 | 32.91 | 33.10 | -1.07% | 7.65 | 7.03% |
| 2025-09-30 | 31.25 | 33.63 | 31.25 | 33.46 | +7.33% | 7.54 | 7.16% |
| 2025-09-29 | 31.06 | 31.45 | 30.60 | 31.17 | +0.39% | 3.37 | 3.34% |
| 2025-09-26 | 31.76 | 32.27 | 31.01 | 31.05 | -2.90% | 3.25 | 3.17% |
| 2025-09-25 | 32.65 | 32.79 | 31.76 | 31.98 | -2.85% | 4.74 | 4.54% |
| 2025-09-24 | 31.98 | 33.05 | 31.66 | 32.92 | +1.23% | 3.96 | 3.75% |
| 2025-09-23 | 33.63 | 33.90 | 31.55 | 32.52 | -3.84% | 7.28 | 6.93% |
| 2025-09-22 | 33.81 | 35.17 | 33.45 | 33.82 | +0.12% | 5.07 | 4.56% |
| 2025-09-19 | 34.54 | 34.66 | 33.38 | 33.78 | -2.68% | 5.87 | 5.31% |
| 2025-09-18 | 33.96 | 35.41 | 33.76 | 34.70 | -0.46% | 9.13 | 8.11% |
| 2025-09-17 | 33.85 | 35.66 | 33.42 | 34.86 | +3.37% | 9.70 | 8.57% |