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
2025-12-17	27.72	27.97	0.05	0.18%	27.05	28.24	36593	10110	1.16%
2025-12-16	28.50	27.92	-0.59	-2.07%	27.57	28.50	31092	8692	0.99%
2025-12-15	28.55	28.51	-0.49	-1.69%	28.40	29.01	28069	8055	0.89%
2025-12-12	28.65	29.00	0.32	1.12%	28.26	29.19	41935	12066	1.33%
2025-12-11	29.14	28.68	0.01	0.03%	28.64	29.52	56421	16444	1.79%
2025-12-10	28.37	28.67	0.19	0.67%	28.00	28.92	36585	10389	1.16%
2025-12-09	28.31	28.48	-0.02	-0.07%	28.29	28.98	29953	8551	0.95%
2025-12-08	27.83	28.50	0.78	2.81%	27.76	28.57	42215	11931	1.34%
2025-12-05	27.81	27.72	-0.14	-0.50%	27.12	27.87	31967	8782	1.02%
2025-12-04	27.90	27.86	0.02	0.07%	27.57	28.13	25333	7048	0.80%
2025-12-03	28.03	27.84	-0.01	-0.04%	27.58	28.28	30348	8461	0.96%
2025-12-02	28.22	27.85	-0.50	-1.76%	27.80	28.39	28809	8072	0.92%
2025-12-01	27.39	28.35	0.95	3.47%	27.13	28.38	50191	13930	1.59%
2025-11-28	26.99	27.40	0.34	1.26%	26.68	27.45	35529	9641	1.13%
2025-11-27	27.13	27.06	-0.13	-0.48%	26.98	27.69	30384	8306	0.97%
2025-11-26	26.87	27.19	0.26	0.97%	26.64	28.12	47667	13113	1.51%
2025-11-25	27.07	26.93	-0.01	-0.04%	26.88	27.59	33119	9010	1.05%
2025-11-24	26.85	26.94	0.16	0.60%	26.56	27.18	24176	6499	0.77%
2025-11-21	27.65	26.78	-1.34	-4.77%	26.75	27.88	53099	14459	1.69%
2025-11-20	28.85	28.12	0.10	0.36%	27.91	29.16	47541	13507	1.51%
2025-11-19	28.10	28.02	-0.15	-0.53%	27.74	28.58	46655	13109	1.48%
2025-11-18	27.65	28.17	0.32	1.15%	27.65	28.92	55709	15838	1.77%
2025-11-17	27.72	27.85	0.43	1.57%	27.72	28.39	31993	8964	1.02%
2025-11-14	27.75	27.42	-0.57	-2.04%	27.29	28.04	26286	7265	0.84%
2025-11-13	27.48	27.99	0.38	1.38%	27.42	28.42	37691	10541	1.20%
2025-11-12	27.63	27.61	-0.23	-0.83%	27.27	28.13	28935	7987	0.92%
2025-11-11	27.84	27.84	0.14	0.51%	27.68	28.40	36853	10349	1.17%
2025-11-10	27.85	27.70	-0.10	-0.36%	27.44	28.20	29999	8315	0.95%
2025-11-07	28.08	27.80	-0.53	-1.87%	27.68	28.12	32089	8939	1.02%
2025-11-06	27.59	28.33	0.87	3.17%	27.40	28.60	51514	14499	1.64%
2025-11-05	27.11	27.46	0.11	0.40%	26.94	27.75	34524	9425	1.10%
2025-11-04	27.80	27.35	-0.45	-1.62%	27.12	27.83	33150	9078	1.05%
2025-11-03	28.60	27.80	-1.00	-3.47%	27.19	28.68	56953	15806	1.81%
2025-10-31	28.70	28.80	0.38	1.34%	28.68	29.38	59295	17200	1.88%
2025-10-30	29.60	28.42	-1.41	-4.73%	28.27	29.87	62035	17913	1.97%
2025-10-29	29.40	29.83	0.18	0.61%	29.40	30.18	27672	8254	1.04%
2025-10-28	29.86	29.65	-0.60	-1.98%	29.38	30.30	29449	8804	1.10%
2025-10-27	29.70	30.25	0.82	2.79%	29.63	30.90	54892	16623	2.06%
2025-10-24	28.40	29.43	1.07	3.77%	28.40	29.52	36762	10711	1.38%
2025-10-23	28.50	28.36	-0.38	-1.32%	27.81	28.70	23765	6680	0.89%
2025-10-22	28.58	28.74	-0.10	-0.35%	27.91	28.95	27901	7931	1.05%
2025-10-21	28.85	28.84	0.04	0.14%	28.71	29.37	41604	12058	1.56%
2025-10-20	29.31	28.80	-0.05	-0.17%	28.60	29.64	33461	9763	1.25%
2025-10-17	31.50	28.85	-2.51	-8.00%	28.71	31.51	50096	14915	1.88%
2025-10-16	32.10	31.36	-0.89	-2.76%	31.23	32.55	41157	13093	1.54%
2025-10-15	32.56	32.34	-0.09	-0.28%	31.60	32.68	50318	16236	1.89%
2025-10-14	34.55	32.43	-2.92	-8.26%	32.33	34.99	112124	37534	4.20%
2025-10-13	30.89	35.35	3.40	10.64%	30.50	35.50	111819	37989	4.19%
2025-10-10	32.60	31.95	-1.23	-3.71%	31.62	32.60	51340	16416	1.92%
2025-10-09	33.28	33.18	0.20	0.61%	32.80	33.95	68172	22782	2.56%
2025-09-30	32.61	32.98	0.28	0.86%	32.25	33.43	56961	18743	2.13%
2025-09-29	32.55	32.70	-0.08	-0.24%	32.01	32.94	45983	14923	1.72%
2025-09-26	32.80	32.78	-0.37	-1.12%	32.52	33.65	61888	20439	2.32%
2025-09-25	32.60	33.15	0.53	1.62%	32.40	33.55	69798	23120	2.62%
2025-09-24	30.90	32.62	1.40	4.48%	30.88	33.48	101724	32950	3.81%
2025-09-23	30.90	31.22	0.30	0.97%	29.74	31.25	47341	14416	1.77%
2025-09-22	30.59	30.92	0.43	1.41%	30.38	31.05	36547	11253	1.37%
2025-09-19	30.35	30.49	-0.13	-0.42%	30.28	31.26	39983	12327	1.50%
2025-09-18	30.35	30.62	0.07	0.23%	30.14	31.80	70476	21890	2.64%
2025-09-17	30.19	30.55	0.50	1.66%	30.12	30.95	46586	14224	1.75%
2025-09-16	29.80	30.05	0.34	1.14%	29.46	30.17	30285	9050	1.14%
2025-09-15	30.51	29.71	-0.54	-1.79%	29.70	30.64	28964	8686	1.09%
2025-09-12	29.85	30.25	0.40	1.34%	29.56	30.94	50574	15280	1.90%
2025-09-11	28.57	29.85	1.28	4.48%	28.36	29.93	41310	12167	1.55%
2025-09-10	28.50	28.57	0.30	1.06%	28.32	28.94	31397	9015	1.18%
2025-09-09	29.15	28.27	-0.96	-3.28%	28.06	29.15	24147	6883	0.91%
2025-09-08	29.00	29.23	0.36	1.25%	28.43	29.28	35185	10158	1.32%