清溢光电 (688138) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	33.06	33.44	0.40	1.21%	32.91	34.27	89762	30197	2.85%
2026-05-14	33.40	33.04	-0.02	-0.06%	32.63	33.77	73860	24559	2.35%
2026-05-13	31.99	33.06	0.38	1.16%	31.92	33.23	60238	19715	1.91%
2026-05-12	33.23	32.68	-0.49	-1.48%	32.18	33.23	69001	22506	2.19%
2026-05-11	32.91	33.17	0.80	2.47%	32.59	33.79	83181	27553	2.64%
2026-05-08	32.90	32.37	-0.77	-2.32%	31.90	32.94	79356	25667	2.52%
2026-05-07	31.57	33.14	1.56	4.94%	31.20	33.27	96135	31303	3.05%
2026-05-06	31.38	31.58	0.64	2.07%	31.36	32.32	83609	26589	2.66%
2026-04-30	30.51	30.94	0.28	0.91%	30.51	31.54	78042	24229	2.48%
2026-04-29	30.30	30.66	0.14	0.46%	29.88	31.12	70328	21556	2.23%
2026-04-28	30.29	30.52	0.03	0.10%	29.82	31.39	71114	21872	2.26%
2026-04-27	29.51	30.49	0.81	2.73%	29.51	30.84	72156	21966	2.29%
2026-04-24	29.35	29.68	0.23	0.78%	29.21	30.23	52789	15732	1.68%
2026-04-23	30.30	29.45	-1.43	-4.63%	29.29	30.38	71530	21258	2.27%
2026-04-22	28.54	30.88	2.34	8.20%	28.40	31.54	127170	38571	4.04%
2026-04-21	28.38	28.54	0.04	0.14%	28.07	28.56	20409	5780	0.65%
2026-04-20	28.41	28.50	-0.06	-0.21%	28.33	28.75	23239	6625	0.74%
2026-04-17	27.99	28.56	0.48	1.71%	27.88	28.65	24859	7053	0.79%
2026-04-16	27.66	28.08	0.41	1.48%	27.61	28.22	19829	5540	0.63%
2026-04-15	28.28	27.67	-0.32	-1.14%	27.63	28.28	19626	5485	0.62%
2026-04-14	27.66	27.99	0.62	2.27%	27.66	28.24	25114	7015	0.80%
2026-04-13	27.30	27.37	-0.14	-0.51%	27.22	27.68	22039	6044	0.70%
2026-04-10	27.76	27.51	-0.08	-0.29%	27.48	28.08	21251	5898	0.68%
2026-04-09	27.39	27.59	-0.07	-0.25%	27.23	27.85	23465	6479	0.75%
2026-04-08	27.00	27.66	1.37	5.21%	26.83	27.66	35197	9598	1.12%
2026-04-07	25.96	26.29	0.30	1.15%	25.76	26.46	18715	4910	0.59%
2026-04-03	25.85	25.99	0.28	1.09%	25.62	26.29	18920	4906	0.60%
2026-04-02	26.56	25.71	-1.12	-4.17%	25.51	26.80	29405	7659	0.93%
2026-04-01	26.48	26.83	0.92	3.55%	26.35	26.87	23610	6281	0.75%
2026-03-31	26.45	25.91	-0.69	-2.59%	25.88	26.67	15581	4092	0.49%
2026-03-30	25.90	26.60	0.10	0.38%	25.83	26.64	16603	4355	0.53%
2026-03-27	25.75	26.50	0.34	1.30%	25.58	26.68	18154	4777	0.58%
2026-03-26	26.72	26.16	-0.66	-2.46%	25.95	26.98	19483	5140	0.62%
2026-03-25	26.20	26.82	0.71	2.72%	26.20	27.15	30302	8147	0.96%
2026-03-24	26.55	26.11	0.23	0.89%	25.30	26.57	35667	9235	1.13%
2026-03-23	26.88	25.88	-1.75	-6.33%	25.83	27.04	40473	10707	1.29%
2026-03-20	28.40	27.63	-0.63	-2.23%	27.60	28.79	35653	10078	1.13%
2026-03-19	28.30	28.26	-0.49	-1.70%	27.95	28.61	22231	6272	0.71%
2026-03-18	28.09	28.75	0.78	2.79%	28.04	28.84	27657	7865	0.88%
2026-03-17	28.86	27.97	-0.96	-3.32%	27.90	28.90	28272	8009	0.90%
2026-03-16	28.15	28.93	0.58	2.05%	27.74	28.93	34147	9651	1.08%
2026-03-13	28.20	28.35	-0.12	-0.42%	28.01	28.89	24960	7096	0.79%
2026-03-12	28.87	28.47	-0.41	-1.42%	28.18	29.09	31494	8982	1.00%
2026-03-11	29.35	28.88	-0.35	-1.20%	28.80	29.88	32104	9412	1.02%
2026-03-10	28.80	29.23	0.97	3.43%	28.80	29.46	36708	10692	1.17%
2026-03-09	28.02	28.26	-0.63	-2.18%	27.14	28.43	47414	13117	1.51%
2026-03-06	28.83	28.89	-0.21	-0.72%	28.57	29.32	40498	11685	1.29%
2026-03-05	28.40	29.10	1.30	4.68%	28.33	30.27	68536	20074	2.18%
2026-03-04	27.99	27.80	-0.73	-2.56%	27.65	28.77	43723	12288	1.39%
2026-03-03	30.99	28.53	-2.45	-7.91%	28.48	31.04	79093	23335	2.51%
2026-03-02	30.97	30.98	-1.31	-4.06%	30.72	31.58	60205	18734	1.91%
2026-02-27	32.52	32.29	-0.80	-2.42%	31.92	32.80	59569	19207	1.89%
2026-02-26	31.39	33.09	1.70	5.42%	31.00	33.30	103580	33601	3.29%
2026-02-25	30.47	31.39	1.02	3.36%	30.04	31.47	53199	16456	1.69%
2026-02-24	30.24	30.37	0.40	1.33%	29.97	30.75	33172	10098	1.05%
2026-02-13	29.80	29.97	-0.03	-0.10%	29.80	30.50	25990	7860	0.83%
2026-02-12	29.83	30.00	0.16	0.54%	29.77	30.15	29322	8781	0.93%
2026-02-11	29.41	29.84	0.36	1.22%	29.25	30.25	26153	7789	0.83%
2026-02-10	29.53	29.48	-0.04	-0.14%	29.42	29.90	22587	6688	0.72%
2026-02-09	29.25	29.52	0.79	2.75%	28.96	29.75	27812	8179	0.88%
2026-02-06	28.47	28.73	-0.07	-0.24%	28.31	28.98	27185	7807	0.86%