致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 17:05:52 休市中

中光学 (002189) 历史交易数据 从 2024-12-29 到 2025-04-08 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
2025-04-08 16.52 16.39 -0.60 -3.53% 16.00 17.15 60175 9865 2.30%
2025-04-07 17.77 16.99 -1.89 -10.01% 16.99 17.80 41708 7151 1.60%
2025-04-03 18.85 18.88 -0.23 -1.20% 18.75 19.20 25985 4927 0.99%
2025-04-02 19.38 19.11 -0.13 -0.68% 19.03 19.45 24721 4743 0.95%
2025-04-01 19.02 19.24 0.31 1.64% 19.00 19.33 27366 5251 1.05%
2025-03-31 18.93 18.93 0.00 0.00% 18.51 19.05 33334 6243 1.28%
2025-03-28 19.15 18.93 -0.27 -1.41% 18.91 19.29 25658 4892 0.98%
2025-03-27 19.41 19.20 -0.21 -1.08% 18.93 19.41 28196 5404 1.08%
2025-03-26 19.26 19.41 0.14 0.73% 19.26 19.53 30555 5921 1.17%
2025-03-25 19.65 19.27 -0.24 -1.23% 19.13 19.65 35959 6950 1.38%
2025-03-24 20.10 19.51 -0.69 -3.42% 19.00 20.44 66598 13084 2.55%
2025-03-21 20.96 20.20 -0.92 -4.36% 20.17 20.99 80308 16462 3.08%
2025-03-20 20.71 21.12 0.22 1.05% 20.71 21.80 89693 19095 3.43%
2025-03-19 20.60 20.90 0.12 0.58% 20.41 21.36 79700 16738 3.05%
2025-03-18 20.96 20.78 -0.13 -0.62% 20.70 21.00 36781 7654 1.41%
2025-03-17 21.08 20.91 -0.12 -0.57% 20.88 21.37 44064 9292 1.69%
2025-03-14 20.94 21.03 0.28 1.35% 20.50 21.09 49595 10337 1.90%
2025-03-13 21.26 20.75 -0.54 -2.54% 20.45 21.26 66858 13878 2.56%
2025-03-12 21.68 21.29 -0.08 -0.37% 21.25 21.86 73092 15725 2.80%
2025-03-11 20.81 21.37 0.17 0.80% 20.56 21.60 68375 14474 2.62%
2025-03-10 21.24 21.20 -0.05 -0.24% 20.96 21.56 68606 14568 2.63%
2025-03-07 21.57 21.25 -0.34 -1.57% 20.72 21.70 112355 23793 4.30%
2025-03-06 21.80 21.59 0.14 0.65% 21.46 22.87 197848 43937 7.58%
2025-03-05 20.80 21.45 0.49 2.34% 20.60 21.51 113797 24050 4.36%
2025-03-04 19.81 20.96 1.04 5.22% 19.74 21.38 93110 19301 3.57%
2025-03-03 19.70 19.92 0.12 0.61% 19.60 20.25 40904 8160 1.57%
2025-02-28 20.80 19.80 -0.91 -4.39% 19.77 21.09 65276 13338 2.50%
2025-02-27 20.95 20.71 -0.29 -1.38% 20.42 20.97 56673 11733 2.17%
2025-02-26 21.34 21.00 -0.15 -0.71% 20.86 21.36 72484 15257 2.78%
2025-02-25 20.61 21.15 0.32 1.54% 20.41 21.44 100320 21108 3.84%
2025-02-24 21.10 20.83 -0.26 -1.23% 20.65 21.10 70125 14584 2.69%
2025-02-21 21.23 21.09 -0.27 -1.26% 20.81 21.26 120289 25268 4.61%
2025-02-20 20.40 21.36 1.25 6.22% 20.40 21.65 187559 39664 7.18%
2025-02-19 19.58 20.11 0.44 2.24% 19.56 20.18 53542 10673 2.05%
2025-02-18 20.28 19.67 -0.84 -4.10% 19.59 20.54 70284 14075 2.69%
2025-02-17 20.31 20.51 0.22 1.08% 20.23 20.61 59379 12133 2.27%
2025-02-14 20.41 20.29 -0.29 -1.41% 20.12 20.49 70676 14350 2.71%
2025-02-13 21.00 20.58 -0.33 -1.58% 20.26 21.10 109063 22529 4.18%
2025-02-12 20.82 20.91 -0.31 -1.46% 20.59 21.18 138791 28902 5.31%
2025-02-11 21.91 21.22 -0.23 -1.07% 21.22 22.68 272224 59774 10.42%
2025-02-10 21.45 21.45 1.95 10.00% 20.60 21.45 140029 29654 5.36%
2025-02-07 19.20 19.50 0.52 2.74% 19.11 19.78 99120 19333 3.80%
2025-02-06 18.19 18.98 0.75 4.11% 18.13 19.10 73923 13907 2.83%
2025-02-05 18.05 18.23 0.37 2.07% 17.87 18.34 37764 6863 1.45%
2025-01-27 18.18 17.86 -0.26 -1.43% 17.85 18.39 37237 6729 1.43%
2025-01-24 17.81 18.12 0.24 1.34% 17.60 18.34 51824 9296 1.98%
2025-01-23 17.95 17.88 0.08 0.45% 17.88 18.36 57987 10535 2.22%
2025-01-22 18.22 17.80 -0.42 -2.31% 17.80 18.31 37008 6648 1.42%
2025-01-21 18.45 18.22 -0.22 -1.19% 18.13 18.65 38984 7127 1.49%
2025-01-20 18.70 18.44 -0.49 -2.59% 17.98 18.79 74095 13618 2.84%
2025-01-17 18.87 18.93 -0.07 -0.37% 18.74 19.10 35782 6770 1.37%
2025-01-16 19.03 19.00 0.01 0.05% 18.77 19.36 51924 9903 1.99%
2025-01-15 19.22 18.99 -0.22 -1.15% 18.91 19.33 37394 7122 1.43%
2025-01-14 18.30 19.21 1.00 5.49% 18.20 19.24 64469 12137 2.47%
2025-01-13 17.82 18.21 0.01 0.05% 17.50 18.27 40654 7311 1.56%
2025-01-10 18.85 18.20 -0.66 -3.50% 18.17 18.99 44943 8358 1.72%
2025-01-09 18.45 18.86 0.34 1.84% 18.30 19.06 61393 11567 2.35%
2025-01-08 18.48 18.52 -0.10 -0.54% 17.70 18.74 63372 11590 2.43%
2025-01-07 18.03 18.62 0.50 2.76% 18.01 18.64 56573 10360 2.17%
2025-01-06 18.90 18.12 -1.13 -5.87% 17.94 18.97 91935 16859 3.52%
2025-01-03 19.64 19.25 -0.07 -0.36% 18.90 20.52 111508 21797 4.27%
2025-01-02 20.88 19.32 -1.26 -6.12% 19.13 20.88 85366 16942 3.27%
2024-12-31 21.48 20.58 -0.81 -3.79% 20.52 21.68 73161 15342 2.80%
2024-12-30 21.66 21.39 -0.39 -1.79% 20.86 22.18 70209 15108 2.69%