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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 34.02 | 34.08 | 33.05 | 33.73 | -0.88% | 6.73 | 6.18% |
| 2025-09-15 | 34.94 | 35.28 | 33.81 | 34.03 | -2.91% | 9.48 | 8.47% |
| 2025-09-12 | 36.11 | 36.73 | 35.04 | 35.04 | -1.13% | 10.44 | 8.99% |
| 2025-09-11 | 34.33 | 35.74 | 33.26 | 35.44 | +3.23% | 13.00 | 11.57% |
| 2025-09-10 | 30.74 | 36.44 | 30.16 | 34.33 | +11.76% | 17.98 | 16.40% |
| 2025-09-09 | 30.62 | 31.23 | 30.00 | 30.72 | +0.33% | 6.03 | 6.04% |
| 2025-09-08 | 31.06 | 31.95 | 30.13 | 30.62 | +1.19% | 8.45 | 8.44% |
| 2025-09-05 | 29.01 | 30.45 | 28.65 | 30.26 | +4.88% | 6.69 | 6.93% |
| 2025-09-04 | 31.95 | 32.55 | 28.20 | 28.85 | -9.66% | 9.99 | 10.27% |
| 2025-09-03 | 32.11 | 32.98 | 31.25 | 31.94 | -0.59% | 8.08 | 7.77% |
| 2025-09-02 | 32.75 | 33.10 | 31.61 | 32.13 | -3.91% | 11.33 | 10.82% |
| 2025-09-01 | 29.63 | 33.94 | 29.62 | 33.44 | +12.88% | 16.47 | 15.92% |
| 2025-08-29 | 28.20 | 29.94 | 27.47 | 29.62 | +5.78% | 11.16 | 11.85% |
| 2025-08-28 | 26.69 | 28.05 | 26.55 | 28.01 | +3.66% | 6.58 | 8.12% |
| 2025-08-27 | 27.87 | 28.25 | 26.97 | 27.02 | -3.29% | 6.99 | 8.49% |
| 2025-08-26 | 26.86 | 28.82 | 26.54 | 27.94 | +2.94% | 9.66 | 11.71% |
| 2025-08-25 | 26.59 | 27.24 | 26.27 | 27.14 | +1.61% | 7.55 | 9.45% |
| 2025-08-22 | 25.81 | 27.52 | 25.81 | 26.71 | +2.45% | 7.18 | 8.98% |
| 2025-08-21 | 26.32 | 26.41 | 25.79 | 26.07 | -0.95% | 3.89 | 5.02% |
| 2025-08-20 | 26.01 | 26.67 | 25.66 | 26.32 | +0.30% | 5.98 | 7.70% |