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 |
|---|
| 2026-03-26 | 20.02 | 19.32 | -1.01 | -4.97% | 19.29 | 20.10 | 48076 | 9435.89 | 1.84% |
| 2026-03-25 | 19.45 | 20.33 | 0.88 | 4.52% | 19.24 | 20.74 | 71785 | 14305.28 | 2.75% |
| 2026-03-24 | 18.70 | 19.45 | 1.19 | 6.52% | 18.41 | 19.57 | 59649 | 11416.46 | 2.28% |
| 2026-03-23 | 19.14 | 18.26 | -1.07 | -5.54% | 18.11 | 19.14 | 41732 | 7780.67 | 1.60% |
| 2026-03-20 | 20.39 | 19.33 | -0.68 | -3.40% | 19.29 | 20.41 | 37131 | 7308.63 | 1.42% |
| 2026-03-19 | 20.38 | 20.01 | -0.61 | -2.96% | 19.94 | 20.59 | 29073 | 5860.81 | 1.11% |
| 2026-03-18 | 20.70 | 20.62 | -0.08 | -0.39% | 20.36 | 20.79 | 21068 | 4318.52 | 0.81% |
| 2026-03-17 | 21.22 | 20.70 | -0.52 | -2.45% | 20.67 | 21.25 | 20706 | 4334.05 | 0.79% |
| 2026-03-16 | 21.01 | 21.22 | 0.21 | 1.00% | 20.84 | 21.22 | 17753 | 3723.88 | 0.68% |
| 2026-03-13 | 21.18 | 21.01 | -0.17 | -0.80% | 20.97 | 21.32 | 21871 | 4622.77 | 0.84% |
| 2026-03-12 | 21.60 | 21.18 | -0.44 | -2.04% | 21.15 | 21.62 | 26520 | 5652.80 | 1.02% |
| 2026-03-11 | 21.95 | 21.62 | -0.32 | -1.46% | 21.58 | 22.02 | 24955 | 5430.12 | 0.96% |
| 2026-03-10 | 21.68 | 21.94 | 0.27 | 1.25% | 21.68 | 22.03 | 24255 | 5311.60 | 0.93% |
| 2026-03-09 | 21.60 | 21.67 | -0.21 | -0.96% | 21.33 | 21.81 | 29364 | 6315.98 | 1.12% |
| 2026-03-06 | 21.86 | 21.88 | -0.26 | -1.17% | 21.55 | 22.08 | 34198 | 7448.74 | 1.31% |
| 2026-03-05 | 21.68 | 22.14 | 0.88 | 4.14% | 21.60 | 22.41 | 54458 | 12047.52 | 2.09% |
| 2026-03-04 | 21.25 | 21.26 | -0.05 | -0.23% | 20.93 | 21.58 | 33077 | 7021.01 | 1.27% |
| 2026-03-03 | 22.81 | 21.31 | -1.54 | -6.74% | 21.27 | 22.84 | 64917 | 14207.63 | 2.49% |
| 2026-03-02 | 22.95 | 22.85 | 0.12 | 0.53% | 22.63 | 23.19 | 46547 | 10659.25 | 1.78% |
| 2026-02-27 | 22.80 | 22.73 | -0.12 | -0.53% | 22.68 | 22.86 | 23199 | 5274.32 | 0.89% |
| 2026-02-26 | 22.82 | 22.85 | -0.02 | -0.09% | 22.76 | 22.95 | 19335 | 4420.02 | 0.74% |
| 2026-02-25 | 23.09 | 22.87 | -0.22 | -0.95% | 22.84 | 23.22 | 25796 | 5924.42 | 0.99% |
| 2026-02-24 | 22.51 | 23.09 | 0.62 | 2.76% | 22.51 | 23.15 | 33570 | 7704.03 | 1.29% |
| 2026-02-13 | 22.43 | 22.47 | 0.04 | 0.18% | 22.40 | 22.78 | 20685 | 4676.28 | 0.79% |
| 2026-02-12 | 22.52 | 22.43 | -0.09 | -0.40% | 22.33 | 22.63 | 18961 | 4262.78 | 0.73% |
| 2026-02-11 | 22.79 | 22.52 | -0.26 | -1.14% | 22.51 | 22.81 | 17926 | 4055.35 | 0.69% |
| 2026-02-10 | 22.98 | 22.78 | -0.05 | -0.22% | 22.76 | 23.00 | 18161 | 4154.64 | 0.70% |
| 2026-02-09 | 22.64 | 22.83 | 0.22 | 0.97% | 22.64 | 22.89 | 19193 | 4376.31 | 0.73% |
| 2026-02-06 | 22.65 | 22.61 | -0.01 | -0.04% | 22.33 | 22.85 | 29046 | 6573.83 | 1.11% |
| 2026-02-05 | 22.40 | 22.62 | 0.02 | 0.09% | 22.17 | 22.88 | 32918 | 7453.61 | 1.26% |
| 2026-02-04 | 21.91 | 22.60 | 0.61 | 2.77% | 21.87 | 22.70 | 44365 | 9948.76 | 1.70% |
| 2026-02-03 | 21.75 | 21.99 | 0.29 | 1.34% | 21.73 | 22.00 | 27434 | 5996.04 | 1.05% |
| 2026-02-02 | 22.20 | 21.70 | -0.31 | -1.41% | 21.64 | 22.22 | 32528 | 7133.89 | 1.25% |
| 2026-01-30 | 22.27 | 22.01 | -0.25 | -1.12% | 21.97 | 22.45 | 36718 | 8122.22 | 1.41% |
| 2026-01-29 | 22.60 | 22.26 | -0.34 | -1.50% | 22.18 | 22.77 | 35340 | 7925.73 | 1.35% |
| 2026-01-28 | 23.05 | 22.60 | -0.49 | -2.12% | 22.57 | 23.05 | 38456 | 8741.30 | 1.47% |
| 2026-01-27 | 22.90 | 23.09 | 0.19 | 0.83% | 22.32 | 23.09 | 37321 | 8490.86 | 1.43% |
| 2026-01-26 | 23.99 | 22.90 | -1.10 | -4.58% | 22.72 | 24.00 | 69225 | 16016.02 | 2.65% |
| 2026-01-23 | 23.86 | 24.00 | 0.06 | 0.25% | 23.78 | 24.07 | 38315 | 9161.79 | 1.47% |
| 2026-01-22 | 23.87 | 23.94 | 0.16 | 0.67% | 23.74 | 24.04 | 37813 | 9019.75 | 1.45% |
| 2026-01-21 | 23.60 | 23.78 | 0.03 | 0.13% | 23.48 | 23.97 | 35039 | 8320.58 | 1.34% |
| 2026-01-20 | 24.38 | 23.75 | -0.61 | -2.50% | 23.56 | 24.44 | 45307 | 10829.80 | 1.73% |
| 2026-01-19 | 24.50 | 24.36 | -0.16 | -0.65% | 24.18 | 24.60 | 38804 | 9437.21 | 1.49% |
| 2026-01-16 | 24.35 | 24.52 | 0.19 | 0.78% | 24.06 | 24.63 | 52560 | 12783.21 | 2.01% |
| 2026-01-15 | 24.70 | 24.33 | -0.35 | -1.42% | 24.17 | 24.88 | 55195 | 13447.14 | 2.11% |
| 2026-01-14 | 24.48 | 24.68 | 0.05 | 0.20% | 24.42 | 25.40 | 106495 | 26630.46 | 4.08% |
| 2026-01-13 | 25.47 | 24.63 | -0.72 | -2.84% | 24.60 | 25.48 | 102957 | 25615.89 | 3.94% |
| 2026-01-12 | 24.46 | 25.35 | 1.22 | 5.06% | 24.17 | 25.36 | 138764 | 34692.33 | 5.31% |
| 2026-01-09 | 23.62 | 24.13 | 0.45 | 1.90% | 23.58 | 24.46 | 82120 | 19754.88 | 3.14% |
| 2026-01-08 | 23.20 | 23.68 | 0.45 | 1.94% | 23.06 | 24.10 | 76056 | 17950.59 | 2.91% |
| 2026-01-07 | 23.46 | 23.23 | -0.10 | -0.43% | 23.16 | 23.57 | 42941 | 10029.67 | 1.64% |
| 2026-01-06 | 23.37 | 23.33 | -0.03 | -0.13% | 23.27 | 23.54 | 51663 | 12080.19 | 1.98% |
| 2026-01-05 | 23.21 | 23.36 | 0.27 | 1.17% | 22.96 | 23.42 | 46272 | 10755.06 | 1.77% |
| 2025-12-31 | 22.72 | 23.09 | 0.42 | 1.85% | 22.52 | 23.24 | 46991 | 10756.05 | 1.80% |
| 2025-12-30 | 22.98 | 22.67 | -0.32 | -1.39% | 22.65 | 22.99 | 34121 | 7781.09 | 1.31% |
| 2025-12-29 | 22.80 | 22.99 | 0.16 | 0.70% | 22.69 | 23.18 | 37164 | 8544.87 | 1.42% |
| 2025-12-26 | 22.78 | 22.83 | 0.03 | 0.13% | 22.61 | 23.05 | 43701 | 9956.45 | 1.67% |
| 2025-12-25 | 22.28 | 22.80 | 0.46 | 2.06% | 22.20 | 23.10 | 56379 | 12775.62 | 2.16% |
| 2025-12-24 | 21.94 | 22.34 | 0.29 | 1.32% | 21.94 | 22.41 | 28688 | 6367.01 | 1.10% |
| 2025-12-23 | 22.44 | 22.05 | -0.39 | -1.74% | 21.95 | 22.45 | 29889 | 6603.40 | 1.14% |
| 2025-12-22 | 22.49 | 22.44 | 0.01 | 0.04% | 22.38 | 22.60 | 25699 | 5778.19 | 0.98% |
| 2025-12-19 | 22.49 | 22.43 | -0.06 | -0.27% | 22.33 | 22.67 | 27879 | 6270.56 | 1.07% |
| 2025-12-18 | 22.28 | 22.49 | 0.13 | 0.58% | 22.19 | 22.69 | 29059 | 6518.49 | 1.11% |
| 2025-12-17 | 21.95 | 22.36 | 0.25 | 1.13% | 21.85 | 22.40 | 28127 | 6216.10 | 1.08% |
| 2025-12-16 | 22.60 | 22.11 | -0.52 | -2.30% | 21.78 | 22.60 | 40255 | 8875.53 | 1.54% |
| 2025-12-15 | 23.00 | 22.63 | -0.53 | -2.29% | 22.58 | 23.10 | 36098 | 8215.37 | 1.38% |
| 2025-12-12 | 23.00 | 23.16 | 0.04 | 0.17% | 22.83 | 23.38 | 29509 | 6827.55 | 1.13% |
| 2025-12-11 | 23.17 | 23.12 | -0.16 | -0.69% | 23.11 | 23.75 | 33505 | 7794.90 | 1.28% |
| 2025-12-10 | 23.49 | 23.28 | -0.23 | -0.98% | 23.05 | 23.58 | 36708 | 8531.72 | 1.41% |
| 2025-12-09 | 23.70 | 23.51 | -0.36 | -1.51% | 23.50 | 24.19 | 38717 | 9234.62 | 1.48% |
| 2025-12-08 | 24.00 | 23.87 | -0.13 | -0.54% | 23.85 | 24.38 | 44635 | 10792.00 | 1.71% |
| 2025-12-05 | 23.80 | 24.00 | 0.27 | 1.14% | 23.44 | 24.13 | 43080 | 10258.58 | 1.65% |
| 2025-12-04 | 23.63 | 23.73 | -0.32 | -1.33% | 23.52 | 24.00 | 31439 | 7458.61 | 1.20% |
| 2025-12-03 | 24.30 | 24.05 | -0.25 | -1.03% | 23.73 | 24.69 | 61575 | 14806.89 | 2.36% |
| 2025-12-02 | 24.05 | 24.30 | 0.23 | 0.96% | 23.90 | 24.83 | 81495 | 19931.36 | 3.12% |
| 2025-12-01 | 23.45 | 24.07 | 0.60 | 2.56% | 23.25 | 24.10 | 55304 | 13168.84 | 2.12% |
| 2025-11-28 | 23.01 | 23.47 | 0.46 | 2.00% | 22.98 | 23.47 | 35019 | 8161.87 | 1.34% |
| 2025-11-27 | 22.97 | 23.01 | -0.09 | -0.39% | 22.90 | 23.25 | 27497 | 6352.20 | 1.05% |
| 2025-11-26 | 23.70 | 23.10 | -0.66 | -2.78% | 22.80 | 23.75 | 72697 | 16838.03 | 2.78% |
| 2025-11-25 | 23.88 | 23.76 | -0.11 | -0.46% | 23.62 | 24.04 | 45498 | 10849.75 | 1.74% |
深证大盘股票行情在线 K线走势图
中光学(002189)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
