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 |
|---|
| 2025-08-01 | 25.96 | 25.61 | -0.35 | -1.35% | 24.95 | 26.52 | 151125 | 38740.39 | 5.79% |
| 2025-07-31 | 25.87 | 25.96 | -0.22 | -0.84% | 25.87 | 26.59 | 125677 | 32954.56 | 4.81% |
| 2025-07-30 | 26.94 | 26.18 | -0.53 | -1.98% | 25.83 | 27.36 | 194010 | 51640.23 | 7.43% |
| 2025-07-29 | 26.42 | 26.71 | -0.01 | -0.04% | 26.41 | 26.95 | 130078 | 34640.15 | 4.98% |
| 2025-07-28 | 25.89 | 26.72 | 0.77 | 2.97% | 25.82 | 26.95 | 182631 | 48644.31 | 6.99% |
| 2025-07-25 | 26.30 | 25.95 | -0.52 | -1.96% | 25.81 | 26.33 | 126071 | 32777.86 | 4.83% |
| 2025-07-24 | 25.77 | 26.47 | 0.22 | 0.84% | 25.70 | 26.69 | 138805 | 36319.34 | 5.31% |
| 2025-07-23 | 27.50 | 26.25 | -1.70 | -6.08% | 26.20 | 27.50 | 213205 | 56854.31 | 8.16% |
| 2025-07-22 | 26.70 | 27.95 | 0.98 | 3.63% | 26.53 | 28.01 | 340278 | 93575.55 | 13.03% |
| 2025-07-21 | 26.29 | 26.97 | 0.53 | 2.00% | 25.70 | 27.20 | 254046 | 67390.66 | 9.73% |
| 2025-07-18 | 26.03 | 26.44 | 0.41 | 1.58% | 26.02 | 26.83 | 201621 | 53278.67 | 7.72% |
| 2025-07-17 | 25.20 | 26.03 | 0.97 | 3.87% | 25.00 | 26.08 | 199250 | 51226.09 | 7.63% |
| 2025-07-16 | 25.47 | 25.06 | -0.52 | -2.03% | 24.93 | 25.48 | 118674 | 29812.71 | 4.54% |
| 2025-07-15 | 26.16 | 25.58 | -0.94 | -3.54% | 25.08 | 26.52 | 204757 | 52513.14 | 7.84% |
| 2025-07-14 | 25.94 | 26.52 | 0.47 | 1.80% | 25.80 | 26.75 | 180965 | 47627.81 | 6.93% |
| 2025-07-11 | 25.72 | 26.05 | 0.33 | 1.28% | 25.48 | 26.23 | 170704 | 44283.71 | 6.54% |
| 2025-07-10 | 25.90 | 25.72 | -0.49 | -1.87% | 25.35 | 26.20 | 202672 | 51904.15 | 7.76% |
| 2025-07-09 | 26.66 | 26.21 | -0.33 | -1.24% | 26.20 | 27.37 | 254375 | 68249.24 | 9.74% |
| 2025-07-08 | 27.08 | 26.54 | -0.75 | -2.75% | 26.50 | 27.17 | 215203 | 57250.88 | 8.24% |
| 2025-07-07 | 26.34 | 27.29 | 0.24 | 0.89% | 26.26 | 27.45 | 239108 | 64199.36 | 9.16% |
| 2025-07-04 | 27.21 | 27.05 | -0.20 | -0.73% | 26.98 | 28.20 | 322258 | 89025.87 | 12.34% |
| 2025-07-03 | 28.02 | 27.25 | -1.25 | -4.39% | 26.66 | 28.52 | 400688 | 109591.91 | 15.34% |
| 2025-07-02 | 29.88 | 28.50 | -3.02 | -9.58% | 28.41 | 30.60 | 472543 | 138167.41 | 18.09% |
| 2025-07-01 | 31.01 | 31.52 | 0.72 | 2.34% | 30.00 | 33.80 | 739136 | 234668.78 | 28.30% |
| 2025-06-30 | 27.20 | 30.80 | 2.80 | 10.00% | 26.60 | 30.80 | 514552 | 152121.19 | 19.70% |
| 2025-06-27 | 29.54 | 28.00 | 1.15 | 4.28% | 27.01 | 29.54 | 759951 | 217646.62 | 29.10% |
| 2025-06-26 | 26.85 | 26.85 | 2.44 | 10.00% | 26.85 | 26.85 | 68748 | 18458.71 | 2.63% |
| 2025-06-25 | 22.68 | 24.41 | 2.22 | 10.00% | 22.30 | 24.41 | 184747 | 44267.15 | 7.07% |
| 2025-06-24 | 22.34 | 22.19 | 0.27 | 1.23% | 21.67 | 22.70 | 219304 | 48734.10 | 8.40% |
| 2025-06-23 | 21.71 | 21.92 | 0.71 | 3.35% | 21.71 | 22.44 | 252943 | 55839.62 | 9.69% |
| 2025-06-20 | 20.02 | 21.21 | 0.94 | 4.64% | 19.86 | 21.30 | 148659 | 30887.98 | 5.69% |
| 2025-06-19 | 20.90 | 20.27 | -0.90 | -4.25% | 20.18 | 20.94 | 92604 | 18973.82 | 3.55% |
| 2025-06-18 | 20.38 | 21.17 | 0.73 | 3.57% | 20.17 | 21.30 | 151301 | 31726.81 | 5.79% |
| 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% |
深证大盘股票行情在线 K线走势图
