致敬每一个财富自由的梦想,祝大家早日进化为游资

中光学 (002189) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 25.96 25.61 -0.35 -1.35% 24.95 26.52 151125 38740 5.79%
2025-07-31 25.87 25.96 -0.22 -0.84% 25.87 26.59 125677 32954 4.81%
2025-07-30 26.94 26.18 -0.53 -1.98% 25.83 27.36 194010 51640 7.43%
2025-07-29 26.42 26.71 -0.01 -0.04% 26.41 26.95 130078 34640 4.98%
2025-07-28 25.89 26.72 0.77 2.97% 25.82 26.95 182631 48644 6.99%
2025-07-25 26.30 25.95 -0.52 -1.96% 25.81 26.33 126071 32777 4.83%
2025-07-24 25.77 26.47 0.22 0.84% 25.70 26.69 138805 36319 5.31%
2025-07-23 27.50 26.25 -1.70 -6.08% 26.20 27.50 213205 56854 8.16%
2025-07-22 26.70 27.95 0.98 3.63% 26.53 28.01 340278 93575 13.03%
2025-07-21 26.29 26.97 0.53 2.00% 25.70 27.20 254046 67390 9.73%
2025-07-18 26.03 26.44 0.41 1.58% 26.02 26.83 201621 53278 7.72%
2025-07-17 25.20 26.03 0.97 3.87% 25.00 26.08 199250 51226 7.63%
2025-07-16 25.47 25.06 -0.52 -2.03% 24.93 25.48 118674 29812 4.54%
2025-07-15 26.16 25.58 -0.94 -3.54% 25.08 26.52 204757 52513 7.84%
2025-07-14 25.94 26.52 0.47 1.80% 25.80 26.75 180965 47627 6.93%
2025-07-11 25.72 26.05 0.33 1.28% 25.48 26.23 170704 44283 6.54%
2025-07-10 25.90 25.72 -0.49 -1.87% 25.35 26.20 202672 51904 7.76%
2025-07-09 26.66 26.21 -0.33 -1.24% 26.20 27.37 254375 68249 9.74%
2025-07-08 27.08 26.54 -0.75 -2.75% 26.50 27.17 215203 57250 8.24%
2025-07-07 26.34 27.29 0.24 0.89% 26.26 27.45 239108 64199 9.16%
2025-07-04 27.21 27.05 -0.20 -0.73% 26.98 28.20 322258 89025 12.34%
2025-07-03 28.02 27.25 -1.25 -4.39% 26.66 28.52 400688 109591 15.34%
2025-07-02 29.88 28.50 -3.02 -9.58% 28.41 30.60 472543 138167 18.09%
2025-07-01 31.01 31.52 0.72 2.34% 30.00 33.80 739136 234668 28.30%
2025-06-30 27.20 30.80 2.80 10.00% 26.60 30.80 514552 152121 19.70%
2025-06-27 29.54 28.00 1.15 4.28% 27.01 29.54 759951 217646 29.10%
2025-06-26 26.85 26.85 2.44 10.00% 26.85 26.85 68748 18458 2.63%
2025-06-25 22.68 24.41 2.22 10.00% 22.30 24.41 184747 44267 7.07%
2025-06-24 22.34 22.19 0.27 1.23% 21.67 22.70 219304 48734 8.40%
2025-06-23 21.71 21.92 0.71 3.35% 21.71 22.44 252943 55839 9.69%
2025-06-20 20.02 21.21 0.94 4.64% 19.86 21.30 148659 30887 5.69%
2025-06-19 20.90 20.27 -0.90 -4.25% 20.18 20.94 92604 18973 3.55%
2025-06-18 20.38 21.17 0.73 3.57% 20.17 21.30 151301 31726 5.79%
2025-06-17 20.36 20.44 -0.12 -0.58% 20.31 20.65 60566 12409 2.32%
2025-06-16 19.94 20.56 0.54 2.70% 19.80 20.73 82835 16849 3.17%
2025-06-13 19.81 20.02 0.05 0.25% 19.63 20.27 68783 13712 2.63%
2025-06-12 20.12 19.97 -0.15 -0.75% 19.91 20.24 44134 8838 1.69%
2025-06-11 20.00 20.12 0.11 0.55% 19.87 20.20 45396 9107 1.74%
2025-06-10 20.76 20.01 -0.76 -3.66% 19.83 20.76 86757 17533 3.32%
2025-06-09 20.63 20.77 0.14 0.68% 20.32 20.80 98589 20298 3.78%
2025-06-06 20.81 20.63 -0.63 -2.96% 20.56 21.33 137749 28648 5.27%
2025-06-05 20.51 21.26 1.18 5.88% 20.50 22.09 252437 53769 9.67%
2025-06-04 20.02 20.08 -0.02 -0.10% 19.95 20.18 43153 8658 1.65%
2025-06-03 19.72 20.10 0.19 0.95% 19.69 20.33 64319 12868 2.46%
2025-05-30 20.08 19.91 -0.13 -0.65% 19.55 20.17 61993 12303 2.37%
2025-05-29 19.68 20.04 0.28 1.42% 19.60 20.18 54170 10813 2.07%
2025-05-28 19.99 19.76 -0.30 -1.50% 19.66 20.41 56008 11133 2.14%
2025-05-27 20.65 20.06 -0.63 -3.04% 19.96 20.65 81069 16336 3.10%
2025-05-26 20.74 20.69 -0.22 -1.05% 20.46 21.12 92501 19171 3.54%
2025-05-23 20.40 20.91 0.43 2.10% 19.79 20.99 161645 33136 6.19%
2025-05-22 20.61 20.48 -0.47 -2.24% 20.11 21.43 140866 29252 5.39%
2025-05-21 20.18 20.95 0.62 3.05% 20.00 21.24 160962 33302 6.16%
2025-05-20 20.14 20.33 0.33 1.65% 20.10 21.03 153370 31527 5.87%
2025-05-19 19.39 20.00 0.84 4.38% 19.39 20.13 115334 22952 4.42%
2025-05-16 19.12 19.16 0.03 0.16% 19.03 19.35 30269 5817 1.16%
2025-05-15 19.53 19.13 -0.40 -2.05% 19.10 19.54 38638 7450 1.48%
2025-05-14 19.77 19.53 -0.13 -0.66% 19.45 19.86 47111 9224 1.80%
2025-05-13 20.21 19.66 -0.39 -1.95% 19.64 20.21 58782 11645 2.25%
2025-05-12 19.58 20.05 0.48 2.45% 19.44 20.16 98736 19684 3.78%
2025-05-09 19.91 19.57 -0.34 -1.71% 19.44 20.02 78889 15531 3.02%
2025-05-08 19.80 19.91 -0.16 -0.80% 19.52 19.96 107537 21194 4.12%
2025-05-07 19.94 20.07 0.14 0.70% 19.53 20.60 178484 35762 6.83%
2025-05-06 19.20 19.93 0.67 3.48% 19.01 20.17 189112 37198 7.24%
2025-04-30 17.99 19.26 1.75 9.99% 17.72 19.26 116777 21918 4.47%
2025-04-29 17.36 17.51 0.15 0.86% 17.19 17.67 21395 3744 0.82%
2025-04-28 17.80 17.36 -0.38 -2.14% 17.34 17.88 24755 4342 0.95%
2025-04-25 17.85 17.74 -0.03 -0.17% 17.62 17.89 25359 4507 0.97%
2025-04-24 17.75 17.77 0.01 0.06% 17.47 18.08 52115 9273 2.00%