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
2026-07-10	48.00	43.80	-4.16	-8.67%	43.80	49.20	182519	85660	5.80%
2026-07-09	45.51	47.96	2.26	4.95%	44.47	48.28	196516	91482	6.24%
2026-07-08	41.20	45.70	4.21	10.15%	38.00	47.99	236384	103355	7.51%
2026-07-07	40.50	41.49	0.18	0.44%	40.14	42.44	112504	46673	3.57%
2026-07-06	42.53	41.31	-1.08	-2.55%	39.76	42.95	130154	53688	4.13%
2026-07-03	45.00	42.39	-3.31	-7.24%	42.36	46.50	163102	72265	5.18%
2026-07-02	47.90	45.70	-4.69	-9.31%	44.58	49.48	175993	82597	5.59%
2026-07-01	46.07	50.39	3.39	7.21%	45.88	53.49	218754	108114	6.95%
2026-06-30	47.00	47.00	-0.05	-0.11%	44.46	47.51	190069	88003	6.04%
2026-06-29	43.52	47.05	4.50	10.58%	42.00	47.15	243588	108800	7.74%
2026-06-26	39.50	42.55	1.90	4.67%	39.31	44.98	210366	88290	6.68%
2026-06-25	40.15	40.65	0.51	1.27%	38.47	41.32	162923	65268	5.18%
2026-06-24	37.55	40.14	1.92	5.02%	36.92	40.30	152473	59252	4.84%
2026-06-23	39.00	38.22	-1.69	-4.23%	37.11	39.00	119962	45827	3.81%
2026-06-22	39.88	40.00	0.74	1.88%	38.05	40.43	189299	74444	6.01%
2026-06-18	40.53	39.26	-1.67	-4.08%	39.03	40.61	179951	71164	5.72%
2026-06-17	36.30	40.93	3.82	10.29%	36.03	42.58	259488	103141	8.24%
2026-06-16	37.38	37.11	-0.37	-0.99%	36.63	37.60	187208	69317	5.95%
2026-06-15	35.41	37.48	2.16	6.12%	34.68	38.00	194389	71634	6.17%
2026-06-12	38.00	35.32	-1.43	-3.89%	34.93	40.00	261607	96906	8.31%
2026-06-11	33.58	36.75	2.55	7.46%	33.51	37.84	235657	84092	7.49%
2026-06-10	32.16	34.20	1.70	5.23%	32.00	34.83	177261	59355	5.63%
2026-06-09	31.17	32.50	1.73	5.62%	30.50	32.64	92856	29682	2.95%
2026-06-08	30.25	30.77	-1.18	-3.69%	29.92	31.98	80595	24957	2.56%
2026-06-05	31.00	31.95	0.51	1.62%	30.21	33.19	90931	29025	2.89%
2026-06-04	30.47	31.44	0.38	1.22%	30.47	31.92	58805	18463	1.87%
2026-06-03	30.99	31.06	-0.06	-0.19%	30.49	32.12	86946	27258	2.76%
2026-06-02	30.20	31.12	0.63	2.07%	29.60	31.70	92286	28487	2.93%
2026-06-01	31.16	30.49	-0.65	-2.09%	30.38	31.67	74440	23058	2.36%
2026-05-29	34.59	31.14	-3.38	-9.79%	30.86	34.86	140002	45002	4.45%
2026-05-28	33.21	34.52	1.21	3.63%	32.90	34.70	115989	39366	3.68%
2026-05-27	34.34	33.31	-0.71	-2.09%	33.14	35.26	118983	40735	3.78%
2026-05-26	35.54	34.02	-1.76	-4.92%	33.08	35.55	122960	41595	3.91%
2026-05-25	33.88	35.78	2.00	5.92%	33.01	35.97	134948	47063	4.29%
2026-05-22	32.94	33.78	1.14	3.49%	32.57	34.05	108205	36059	3.44%
2026-05-21	35.99	32.64	-2.55	-7.25%	32.48	36.58	161279	55687	5.12%
2026-05-20	34.24	35.19	0.76	2.21%	33.93	35.44	108012	37696	3.43%
2026-05-19	32.96	34.43	1.16	3.49%	32.30	34.50	96639	32476	3.07%
2026-05-18	33.19	33.27	-0.17	-0.51%	32.33	33.99	65045	21629	2.07%
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%