新光光电(688011)股票行情
新光光电(688011)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 |
|---|
| 2025-06-19 | 27.08 | 28.98 | 2.71 | 10.32% | 24.24 | 30.12 | 117909 | 31498.46 | 11.79% | 0.00 |
| 2025-06-18 | 21.75 | 26.27 | 4.38 | 20.01% | 21.75 | 26.27 | 80636 | 20059.79 | 8.06% | 0.00 |
| 2025-06-17 | 21.82 | 21.89 | -0.11 | -0.50% | 21.55 | 22.49 | 22243 | 4911.79 | 2.22% | 0.00 |
| 2025-06-16 | 21.51 | 22.00 | 0.50 | 2.33% | 20.74 | 22.11 | 27727 | 5924.84 | 2.77% | 0.00 |
| 2025-06-13 | 21.40 | 21.50 | 0.64 | 3.07% | 20.70 | 21.68 | 29820 | 6350.10 | 2.98% | 0.00 |
| 2025-06-12 | 20.53 | 20.86 | 0.41 | 2.00% | 20.40 | 21.33 | 19174 | 4021.27 | 1.92% | 0.00 |
| 2025-06-11 | 20.39 | 20.45 | 0.08 | 0.39% | 20.10 | 20.57 | 11320 | 2304.15 | 1.13% | 0.00 |
| 2025-06-10 | 20.92 | 20.37 | -0.68 | -3.23% | 20.06 | 21.05 | 22680 | 4646.44 | 2.27% | 0.00 |
| 2025-06-09 | 19.96 | 21.05 | 0.94 | 4.67% | 19.90 | 22.48 | 36133 | 7684.33 | 3.61% | 0.00 |
| 2025-06-06 | 20.41 | 20.11 | -0.30 | -1.47% | 20.03 | 20.62 | 21486 | 4357.41 | 2.15% | 0.00 |
| 2025-06-05 | 20.85 | 20.41 | -0.78 | -3.68% | 20.18 | 20.98 | 37819 | 7771.44 | 3.78% | 8.00 |
| 2025-06-04 | 19.69 | 21.19 | 1.74 | 8.95% | 19.04 | 22.77 | 61537 | 13056.52 | 6.15% | 0.00 |
| 2025-06-03 | 19.01 | 19.45 | 1.27 | 6.99% | 18.83 | 20.24 | 38446 | 7488.40 | 3.84% | 0.00 |
| 2025-05-30 | 18.16 | 18.18 | 0.02 | 0.11% | 17.68 | 18.35 | 12589 | 2271.22 | 1.26% | 0.00 |
| 2025-05-29 | 17.70 | 18.16 | 0.39 | 2.19% | 17.67 | 18.16 | 9450 | 1702.63 | 0.95% | 0.00 |
| 2025-05-28 | 18.12 | 17.77 | -0.23 | -1.28% | 17.55 | 18.20 | 12937 | 2294.78 | 1.29% | 0.00 |
| 2025-05-27 | 18.15 | 18.00 | -0.14 | -0.77% | 17.79 | 18.30 | 13003 | 2331.34 | 1.30% | 0.00 |
| 2025-05-26 | 18.36 | 18.14 | -0.23 | -1.25% | 18.01 | 18.43 | 12017 | 2186.78 | 1.20% | 0.00 |
| 2025-05-23 | 18.22 | 18.37 | 0.15 | 0.82% | 18.22 | 19.11 | 22471 | 4200.65 | 2.25% | 0.00 |
| 2025-05-22 | 18.38 | 18.22 | -0.24 | -1.30% | 18.21 | 18.96 | 18484 | 3435.47 | 1.85% | 0.00 |
| 2025-05-21 | 18.90 | 18.46 | -0.27 | -1.44% | 18.19 | 18.97 | 10618 | 1958.52 | 1.06% | 0.00 |
| 2025-05-20 | 18.86 | 18.73 | 0.05 | 0.27% | 18.50 | 18.87 | 13721 | 2559.45 | 1.37% | 0.00 |
| 2025-05-19 | 18.73 | 18.68 | -0.05 | -0.27% | 18.53 | 19.06 | 15436 | 2899.19 | 1.54% | 0.00 |
| 2025-05-16 | 19.31 | 18.73 | -0.52 | -2.70% | 18.69 | 19.48 | 18156 | 3447.55 | 1.82% | 0.00 |
| 2025-05-15 | 19.57 | 19.25 | -0.66 | -3.31% | 19.11 | 20.22 | 26294 | 5109.97 | 2.63% | 0.00 |
| 2025-05-14 | 20.00 | 19.91 | 0.25 | 1.27% | 19.56 | 20.99 | 39274 | 7971.54 | 3.93% | 0.00 |
| 2025-05-13 | 20.39 | 19.66 | -0.74 | -3.63% | 19.63 | 20.92 | 37314 | 7496.41 | 3.73% | 0.00 |
| 2025-05-12 | 18.79 | 20.40 | 1.26 | 6.58% | 18.58 | 20.88 | 64424 | 12992.08 | 6.44% | 0.00 |
| 2025-05-09 | 20.34 | 19.14 | -1.42 | -6.91% | 19.00 | 20.39 | 54747 | 10663.80 | 5.47% | 0.00 |
| 2025-05-08 | 19.95 | 20.56 | 0.60 | 3.01% | 19.65 | 21.56 | 74384 | 15230.80 | 7.44% | 0.00 |
| 2025-05-07 | 17.90 | 19.96 | 2.13 | 11.95% | 17.90 | 21.28 | 63550 | 12381.79 | 6.36% | 0.00 |
| 2025-05-06 | 17.40 | 17.83 | 0.31 | 1.77% | 17.33 | 18.09 | 25846 | 4557.43 | 2.58% | 0.00 |
| 2025-04-30 | 16.26 | 17.52 | 1.52 | 9.50% | 15.91 | 18.20 | 30987 | 5303.51 | 3.10% | 0.00 |
| 2025-04-29 | 15.69 | 16.00 | 0.78 | 5.12% | 15.23 | 16.28 | 15634 | 2491.74 | 1.56% | 0.00 |
| 2025-04-28 | 15.55 | 15.22 | -0.41 | -2.62% | 15.14 | 15.56 | 7068 | 1080.67 | 0.71% | 0.00 |
| 2025-04-25 | 15.88 | 15.63 | -0.05 | -0.32% | 15.61 | 15.88 | 4717 | 740.18 | 0.47% | 0.00 |
| 2025-04-24 | 16.15 | 15.68 | -0.48 | -2.97% | 15.62 | 16.16 | 6199 | 980.05 | 0.62% | 0.00 |
| 2025-04-23 | 16.29 | 16.16 | 0.20 | 1.25% | 15.96 | 16.29 | 5860 | 942.81 | 0.59% | 0.00 |
| 2025-04-22 | 16.14 | 15.96 | -0.11 | -0.68% | 15.82 | 16.18 | 8151 | 1300.43 | 0.82% | 0.00 |
| 2025-04-21 | 15.66 | 16.07 | 0.19 | 1.20% | 15.52 | 16.34 | 6635 | 1068.61 | 0.66% | 0.00 |
| 2025-04-18 | 15.75 | 15.88 | 0.14 | 0.89% | 15.43 | 15.98 | 7414 | 1163.26 | 0.74% | 0.00 |
| 2025-04-17 | 15.61 | 15.74 | 0.11 | 0.70% | 15.21 | 16.22 | 10612 | 1693.21 | 1.06% | 0.00 |
| 2025-04-16 | 15.78 | 15.63 | -0.17 | -1.08% | 15.22 | 15.92 | 6195 | 967.62 | 0.62% | 0.00 |
| 2025-04-15 | 15.88 | 15.80 | -0.05 | -0.32% | 15.58 | 16.47 | 9199 | 1459.66 | 0.92% | 0.00 |
| 2025-04-14 | 16.20 | 15.85 | -0.50 | -3.06% | 15.83 | 16.60 | 11226 | 1803.44 | 1.12% | 0.00 |
| 2025-04-11 | 16.00 | 16.35 | 0.56 | 3.55% | 15.51 | 16.67 | 15495 | 2495.58 | 1.55% | 0.00 |
| 2025-04-10 | 15.35 | 15.79 | 0.53 | 3.47% | 15.06 | 16.14 | 11862 | 1877.45 | 1.19% | 0.00 |
| 2025-04-09 | 13.98 | 15.26 | 1.03 | 7.24% | 13.44 | 15.33 | 15605 | 2263.23 | 1.56% | 0.00 |
| 2025-04-08 | 14.65 | 14.23 | 0.61 | 4.48% | 13.82 | 14.75 | 11858 | 1698.09 | 1.19% | 0.00 |
| 2025-04-07 | 15.92 | 13.62 | -2.64 | -16.24% | 13.48 | 15.95 | 15181 | 2211.22 | 1.52% | 0.00 |
| 2025-04-03 | 16.40 | 16.26 | -0.30 | -1.81% | 16.12 | 16.65 | 6703 | 1094.42 | 0.67% | 0.00 |
| 2025-04-02 | 16.40 | 16.56 | 0.03 | 0.18% | 16.40 | 16.85 | 5979 | 994.67 | 0.60% | 0.00 |
| 2025-04-01 | 16.03 | 16.53 | 0.47 | 2.93% | 16.03 | 16.87 | 9489 | 1574.77 | 0.95% | 0.00 |
| 2025-03-31 | 15.93 | 16.06 | -0.09 | -0.56% | 15.73 | 16.18 | 8666 | 1378.56 | 0.87% | 0.00 |
| 2025-03-28 | 16.76 | 16.15 | -0.23 | -1.40% | 16.07 | 16.76 | 6679 | 1088.70 | 0.67% | 0.00 |
| 2025-03-27 | 16.69 | 16.38 | -0.45 | -2.67% | 15.91 | 16.80 | 10328 | 1685.68 | 1.03% | 0.00 |
| 2025-03-26 | 16.27 | 16.83 | 0.55 | 3.38% | 16.21 | 17.22 | 12230 | 2064.19 | 1.22% | 0.00 |
| 2025-03-25 | 16.40 | 16.28 | 0.00 | 0.00% | 15.97 | 16.64 | 9889 | 1618.56 | 0.99% | 0.00 |
| 2025-03-24 | 17.27 | 16.28 | -1.03 | -5.95% | 15.91 | 17.36 | 14803 | 2445.35 | 1.48% | 0.00 |
| 2025-03-21 | 17.80 | 17.31 | -0.39 | -2.20% | 17.14 | 17.82 | 10055 | 1748.93 | 1.01% | 0.00 |
| 2025-03-20 | 17.86 | 17.70 | -0.05 | -0.28% | 17.58 | 17.96 | 9581 | 1698.98 | 0.96% | 0.00 |
| 2025-03-19 | 18.19 | 17.75 | -0.27 | -1.50% | 17.62 | 18.19 | 8190 | 1462.10 | 0.82% | 0.00 |
| 2025-03-18 | 18.07 | 18.02 | -0.05 | -0.28% | 17.86 | 18.25 | 6678 | 1203.28 | 0.67% | 0.00 |
| 2025-03-17 | 18.18 | 18.07 | 0.07 | 0.39% | 17.85 | 18.29 | 7046 | 1272.20 | 0.70% | 0.00 |
| 2025-03-14 | 17.51 | 18.00 | 0.34 | 1.93% | 17.42 | 18.19 | 12418 | 2211.61 | 1.24% | 0.00 |
| 2025-03-13 | 17.61 | 17.66 | -0.06 | -0.34% | 17.20 | 17.75 | 14013 | 2448.61 | 1.40% | 0.00 |
| 2025-03-12 | 17.99 | 17.72 | -0.15 | -0.84% | 17.66 | 18.02 | 9959 | 1774.04 | 1.00% | 0.00 |
| 2025-03-11 | 17.53 | 17.87 | 0.28 | 1.59% | 17.37 | 17.88 | 11133 | 1964.23 | 1.11% | 0.00 |
| 2025-03-10 | 17.99 | 17.59 | -0.40 | -2.22% | 17.33 | 17.99 | 17633 | 3108.52 | 1.76% | 0.00 |
| 2025-03-07 | 17.59 | 17.99 | 0.40 | 2.27% | 17.47 | 18.17 | 16052 | 2875.69 | 1.61% | 0.00 |
| 2025-03-06 | 17.46 | 17.59 | 0.13 | 0.74% | 17.30 | 17.70 | 11416 | 2004.73 | 1.14% | 0.00 |
| 2025-03-05 | 17.65 | 17.46 | -0.01 | -0.06% | 17.17 | 17.65 | 9035 | 1567.62 | 0.90% | 0.00 |
| 2025-03-04 | 16.89 | 17.47 | 0.70 | 4.17% | 16.72 | 17.71 | 16587 | 2882.39 | 1.66% | 0.00 |
| 2025-03-03 | 16.58 | 16.77 | 0.19 | 1.15% | 16.37 | 17.08 | 7910 | 1329.95 | 0.79% | 0.00 |
| 2025-02-28 | 17.07 | 16.58 | -0.60 | -3.49% | 16.39 | 17.21 | 13211 | 2201.72 | 1.32% | 0.00 |
| 2025-02-27 | 17.42 | 17.18 | -0.09 | -0.52% | 16.68 | 17.50 | 9942 | 1689.76 | 0.99% | 0.00 |
| 2025-02-26 | 17.18 | 17.27 | -0.01 | -0.06% | 17.18 | 17.50 | 10119 | 1753.50 | 1.01% | 0.00 |
| 2025-02-25 | 17.32 | 17.28 | -0.06 | -0.35% | 17.07 | 17.56 | 6192 | 1068.51 | 0.62% | 0.00 |
| 2025-02-24 | 17.23 | 17.34 | 0.08 | 0.46% | 17.07 | 17.56 | 9812 | 1695.98 | 0.98% | 0.00 |
| 2025-02-21 | 17.27 | 17.26 | -0.02 | -0.12% | 17.02 | 17.47 | 9113 | 1565.99 | 0.91% | 0.00 |
上证大盘股票行情在线 K线走势图
