中光学(002189)股票行情
中光学(002189)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 20.36 | 20.44 | -0.12 | -0.58% | 20.31 | 20.65 | 60566 | 12409.77 | 2.32% |
| 2025-06-16 | 19.94 | 20.56 | 0.54 | 2.70% | 19.80 | 20.73 | 82835 | 16849.92 | 3.17% |
| 2025-06-13 | 19.81 | 20.02 | 0.05 | 0.25% | 19.63 | 20.27 | 68783 | 13712.53 | 2.63% |
| 2025-06-12 | 20.12 | 19.97 | -0.15 | -0.75% | 19.91 | 20.24 | 44134 | 8838.21 | 1.69% |
| 2025-06-11 | 20.00 | 20.12 | 0.11 | 0.55% | 19.87 | 20.20 | 45396 | 9107.50 | 1.74% |
| 2025-06-10 | 20.76 | 20.01 | -0.76 | -3.66% | 19.83 | 20.76 | 86757 | 17533.93 | 3.32% |
| 2025-06-09 | 20.63 | 20.77 | 0.14 | 0.68% | 20.32 | 20.80 | 98589 | 20298.51 | 3.78% |
| 2025-06-06 | 20.81 | 20.63 | -0.63 | -2.96% | 20.56 | 21.33 | 137749 | 28648.62 | 5.27% |
| 2025-06-05 | 20.51 | 21.26 | 1.18 | 5.88% | 20.50 | 22.09 | 252437 | 53769.24 | 9.67% |
| 2025-06-04 | 20.02 | 20.08 | -0.02 | -0.10% | 19.95 | 20.18 | 43153 | 8658.50 | 1.65% |
| 2025-06-03 | 19.72 | 20.10 | 0.19 | 0.95% | 19.69 | 20.33 | 64319 | 12868.56 | 2.46% |
| 2025-05-30 | 20.08 | 19.91 | -0.13 | -0.65% | 19.55 | 20.17 | 61993 | 12303.94 | 2.37% |
| 2025-05-29 | 19.68 | 20.04 | 0.28 | 1.42% | 19.60 | 20.18 | 54170 | 10813.42 | 2.07% |
| 2025-05-28 | 19.99 | 19.76 | -0.30 | -1.50% | 19.66 | 20.41 | 56008 | 11133.52 | 2.14% |
| 2025-05-27 | 20.65 | 20.06 | -0.63 | -3.04% | 19.96 | 20.65 | 81069 | 16336.62 | 3.10% |
| 2025-05-26 | 20.74 | 20.69 | -0.22 | -1.05% | 20.46 | 21.12 | 92501 | 19171.24 | 3.54% |
| 2025-05-23 | 20.40 | 20.91 | 0.43 | 2.10% | 19.79 | 20.99 | 161645 | 33136.95 | 6.19% |
| 2025-05-22 | 20.61 | 20.48 | -0.47 | -2.24% | 20.11 | 21.43 | 140866 | 29252.19 | 5.39% |
| 2025-05-21 | 20.18 | 20.95 | 0.62 | 3.05% | 20.00 | 21.24 | 160962 | 33302.58 | 6.16% |
| 2025-05-20 | 20.14 | 20.33 | 0.33 | 1.65% | 20.10 | 21.03 | 153370 | 31527.40 | 5.87% |
| 2025-05-19 | 19.39 | 20.00 | 0.84 | 4.38% | 19.39 | 20.13 | 115334 | 22952.35 | 4.42% |
| 2025-05-16 | 19.12 | 19.16 | 0.03 | 0.16% | 19.03 | 19.35 | 30269 | 5817.51 | 1.16% |
| 2025-05-15 | 19.53 | 19.13 | -0.40 | -2.05% | 19.10 | 19.54 | 38638 | 7450.16 | 1.48% |
| 2025-05-14 | 19.77 | 19.53 | -0.13 | -0.66% | 19.45 | 19.86 | 47111 | 9224.05 | 1.80% |
| 2025-05-13 | 20.21 | 19.66 | -0.39 | -1.95% | 19.64 | 20.21 | 58782 | 11645.66 | 2.25% |
| 2025-05-12 | 19.58 | 20.05 | 0.48 | 2.45% | 19.44 | 20.16 | 98736 | 19684.45 | 3.78% |
| 2025-05-09 | 19.91 | 19.57 | -0.34 | -1.71% | 19.44 | 20.02 | 78889 | 15531.21 | 3.02% |
| 2025-05-08 | 19.80 | 19.91 | -0.16 | -0.80% | 19.52 | 19.96 | 107537 | 21194.93 | 4.12% |
| 2025-05-07 | 19.94 | 20.07 | 0.14 | 0.70% | 19.53 | 20.60 | 178484 | 35762.81 | 6.83% |
| 2025-05-06 | 19.20 | 19.93 | 0.67 | 3.48% | 19.01 | 20.17 | 189112 | 37198.12 | 7.24% |
| 2025-04-30 | 17.99 | 19.26 | 1.75 | 9.99% | 17.72 | 19.26 | 116777 | 21918.23 | 4.47% |
| 2025-04-29 | 17.36 | 17.51 | 0.15 | 0.86% | 17.19 | 17.67 | 21395 | 3744.54 | 0.82% |
| 2025-04-28 | 17.80 | 17.36 | -0.38 | -2.14% | 17.34 | 17.88 | 24755 | 4342.84 | 0.95% |
| 2025-04-25 | 17.85 | 17.74 | -0.03 | -0.17% | 17.62 | 17.89 | 25359 | 4507.60 | 0.97% |
| 2025-04-24 | 17.75 | 17.77 | 0.01 | 0.06% | 17.47 | 18.08 | 52115 | 9273.54 | 2.00% |
| 2025-04-23 | 17.64 | 17.76 | 0.32 | 1.83% | 17.51 | 17.80 | 31287 | 5521.57 | 1.20% |
| 2025-04-22 | 17.52 | 17.44 | -0.29 | -1.64% | 17.31 | 18.18 | 47379 | 8345.62 | 1.81% |
| 2025-04-21 | 17.28 | 17.73 | 0.33 | 1.90% | 17.28 | 17.76 | 28736 | 5063.05 | 1.10% |
| 2025-04-18 | 17.27 | 17.40 | 0.12 | 0.69% | 17.11 | 17.42 | 21218 | 3663.85 | 0.81% |
| 2025-04-17 | 17.16 | 17.28 | -0.04 | -0.23% | 17.13 | 17.53 | 19483 | 3388.11 | 0.75% |
| 2025-04-16 | 17.60 | 17.32 | -0.34 | -1.93% | 17.03 | 17.77 | 28633 | 4977.87 | 1.10% |
| 2025-04-15 | 17.78 | 17.66 | -0.16 | -0.90% | 17.54 | 17.89 | 22054 | 3895.42 | 0.84% |
| 2025-04-14 | 18.00 | 17.82 | 0.14 | 0.79% | 17.75 | 18.15 | 34908 | 6252.73 | 1.34% |
| 2025-04-11 | 17.30 | 17.68 | 0.13 | 0.74% | 17.21 | 17.90 | 40256 | 7107.28 | 1.54% |
| 2025-04-10 | 17.55 | 17.55 | 0.16 | 0.92% | 17.41 | 18.01 | 76731 | 13606.59 | 2.94% |
| 2025-04-09 | 16.21 | 17.39 | 1.00 | 6.10% | 15.21 | 18.03 | 95436 | 16111.63 | 3.65% |
| 2025-04-08 | 16.52 | 16.39 | -0.60 | -3.53% | 16.00 | 17.15 | 60175 | 9865.04 | 2.30% |
| 2025-04-07 | 17.77 | 16.99 | -1.89 | -10.01% | 16.99 | 17.80 | 41708 | 7151.60 | 1.60% |
| 2025-04-03 | 18.85 | 18.88 | -0.23 | -1.20% | 18.75 | 19.20 | 25985 | 4927.98 | 0.99% |
| 2025-04-02 | 19.38 | 19.11 | -0.13 | -0.68% | 19.03 | 19.45 | 24721 | 4743.28 | 0.95% |
| 2025-04-01 | 19.02 | 19.24 | 0.31 | 1.64% | 19.00 | 19.33 | 27366 | 5251.15 | 1.05% |
| 2025-03-31 | 18.93 | 18.93 | 0.00 | 0.00% | 18.51 | 19.05 | 33334 | 6243.24 | 1.28% |
| 2025-03-28 | 19.15 | 18.93 | -0.27 | -1.41% | 18.91 | 19.29 | 25658 | 4892.37 | 0.98% |
| 2025-03-27 | 19.41 | 19.20 | -0.21 | -1.08% | 18.93 | 19.41 | 28196 | 5404.15 | 1.08% |
| 2025-03-26 | 19.26 | 19.41 | 0.14 | 0.73% | 19.26 | 19.53 | 30555 | 5921.62 | 1.17% |
| 2025-03-25 | 19.65 | 19.27 | -0.24 | -1.23% | 19.13 | 19.65 | 35959 | 6950.92 | 1.38% |
| 2025-03-24 | 20.10 | 19.51 | -0.69 | -3.42% | 19.00 | 20.44 | 66598 | 13084.67 | 2.55% |
| 2025-03-21 | 20.96 | 20.20 | -0.92 | -4.36% | 20.17 | 20.99 | 80308 | 16462.45 | 3.08% |
| 2025-03-20 | 20.71 | 21.12 | 0.22 | 1.05% | 20.71 | 21.80 | 89693 | 19095.18 | 3.43% |
| 2025-03-19 | 20.60 | 20.90 | 0.12 | 0.58% | 20.41 | 21.36 | 79700 | 16738.50 | 3.05% |
| 2025-03-18 | 20.96 | 20.78 | -0.13 | -0.62% | 20.70 | 21.00 | 36781 | 7654.99 | 1.41% |
| 2025-03-17 | 21.08 | 20.91 | -0.12 | -0.57% | 20.88 | 21.37 | 44064 | 9292.36 | 1.69% |
| 2025-03-14 | 20.94 | 21.03 | 0.28 | 1.35% | 20.50 | 21.09 | 49595 | 10337.44 | 1.90% |
| 2025-03-13 | 21.26 | 20.75 | -0.54 | -2.54% | 20.45 | 21.26 | 66858 | 13878.59 | 2.56% |
| 2025-03-12 | 21.68 | 21.29 | -0.08 | -0.37% | 21.25 | 21.86 | 73092 | 15725.44 | 2.80% |
| 2025-03-11 | 20.81 | 21.37 | 0.17 | 0.80% | 20.56 | 21.60 | 68375 | 14474.91 | 2.62% |
| 2025-03-10 | 21.24 | 21.20 | -0.05 | -0.24% | 20.96 | 21.56 | 68606 | 14568.64 | 2.63% |
| 2025-03-07 | 21.57 | 21.25 | -0.34 | -1.57% | 20.72 | 21.70 | 112355 | 23793.28 | 4.30% |
| 2025-03-06 | 21.80 | 21.59 | 0.14 | 0.65% | 21.46 | 22.87 | 197848 | 43937.49 | 7.58% |
| 2025-03-05 | 20.80 | 21.45 | 0.49 | 2.34% | 20.60 | 21.51 | 113797 | 24050.35 | 4.36% |
| 2025-03-04 | 19.81 | 20.96 | 1.04 | 5.22% | 19.74 | 21.38 | 93110 | 19301.21 | 3.57% |
| 2025-03-03 | 19.70 | 19.92 | 0.12 | 0.61% | 19.60 | 20.25 | 40904 | 8160.41 | 1.57% |
| 2025-02-28 | 20.80 | 19.80 | -0.91 | -4.39% | 19.77 | 21.09 | 65276 | 13338.87 | 2.50% |
| 2025-02-27 | 20.95 | 20.71 | -0.29 | -1.38% | 20.42 | 20.97 | 56673 | 11733.10 | 2.17% |
| 2025-02-26 | 21.34 | 21.00 | -0.15 | -0.71% | 20.86 | 21.36 | 72484 | 15257.24 | 2.78% |
| 2025-02-25 | 20.61 | 21.15 | 0.32 | 1.54% | 20.41 | 21.44 | 100320 | 21108.20 | 3.84% |
| 2025-02-24 | 21.10 | 20.83 | -0.26 | -1.23% | 20.65 | 21.10 | 70125 | 14584.73 | 2.69% |
| 2025-02-21 | 21.23 | 21.09 | -0.27 | -1.26% | 20.81 | 21.26 | 120289 | 25268.03 | 4.61% |
| 2025-02-20 | 20.40 | 21.36 | 1.25 | 6.22% | 20.40 | 21.65 | 187559 | 39664.01 | 7.18% |
| 2025-02-19 | 19.58 | 20.11 | 0.44 | 2.24% | 19.56 | 20.18 | 53542 | 10673.57 | 2.05% |
深证大盘股票行情在线 K线走势图
