中润光学 (688307) - 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
2025-08-01	38.34	38.78	0.21	0.54%	37.71	39.21	28450	10987	4.89%
2025-07-31	38.48	38.57	0.21	0.55%	38.10	39.50	35242	13664	6.06%
2025-07-30	39.77	38.36	-1.44	-3.62%	38.00	39.77	34305	13232	5.90%
2025-07-29	39.73	39.80	-0.35	-0.87%	38.38	40.00	40569	15892	6.98%
2025-07-28	39.00	40.15	0.49	1.24%	38.60	41.50	39575	15886	6.81%
2025-07-25	39.67	39.66	-0.27	-0.68%	37.91	40.08	45561	17693	7.84%
2025-07-24	38.00	39.93	2.05	5.41%	36.80	40.58	76771	30277	13.20%
2025-07-23	37.00	37.88	0.98	2.66%	35.90	37.90	53913	19996	9.27%
2025-07-22	38.50	36.90	-1.96	-5.04%	36.26	41.00	88210	33720	15.17%
2025-07-21	36.00	38.86	1.78	4.80%	35.70	40.51	111173	42341	19.12%
2025-07-18	35.00	37.08	3.27	9.67%	35.00	38.60	107786	39625	18.54%
2025-07-17	32.52	33.81	1.01	3.08%	32.08	34.51	60715	20197	10.44%
2025-07-16	31.79	32.80	1.18	3.73%	31.63	33.05	49779	16176	8.56%
2025-07-15	31.29	31.62	0.27	0.86%	30.61	32.66	55142	17476	9.48%
2025-07-14	31.70	31.35	-0.29	-0.92%	31.01	31.83	30654	9608	5.27%
2025-07-11	29.21	31.64	2.43	8.32%	28.81	32.57	71215	22330	12.25%
2025-07-10	29.22	29.21	0.14	0.48%	29.03	29.94	24127	7096	4.15%
2025-07-09	29.25	29.07	-0.18	-0.62%	28.95	29.80	28789	8457	4.95%
2025-07-08	28.10	29.25	1.16	4.13%	27.92	29.76	37868	11013	6.51%
2025-07-07	28.02	28.09	-0.10	-0.35%	27.80	28.15	13427	3756	2.31%
2025-07-04	28.84	28.19	-0.67	-2.32%	28.18	28.88	12362	3514	2.13%
2025-07-03	29.10	28.86	-0.07	-0.24%	28.64	29.51	15037	4336	2.59%
2025-07-02	28.91	28.93	0.05	0.17%	28.82	30.43	34239	10107	5.89%
2025-07-01	28.44	28.88	0.44	1.55%	28.40	29.25	24760	7164	4.26%
2025-06-30	28.29	28.44	0.33	1.17%	28.29	29.00	15659	4474	2.69%
2025-06-27	28.33	28.11	-0.05	-0.18%	27.90	28.39	12653	3557	2.18%
2025-06-26	28.20	28.16	-0.14	-0.49%	28.01	28.47	13033	3680	2.24%
2025-06-25	28.27	28.30	0.20	0.71%	27.94	28.50	13123	3704	2.26%
2025-06-24	27.13	28.10	0.96	3.54%	27.13	28.20	18053	5033	3.10%
2025-06-23	26.96	27.14	0.02	0.07%	26.70	27.28	10387	2809	1.79%
2025-06-20	27.00	27.12	0.11	0.41%	26.84	27.75	10896	2973	1.87%
2025-06-19	27.24	27.01	-0.24	-0.88%	26.87	27.77	13004	3569	2.24%
2025-06-18	27.02	27.25	0.07	0.26%	26.92	27.39	6737	1830	1.16%
2025-06-17	27.30	27.18	-0.18	-0.66%	27.02	27.63	6927	1889	1.19%
2025-06-16	26.71	27.36	0.49	1.82%	26.71	28.00	13251	3644	2.28%
2025-06-13	27.42	26.87	-0.72	-2.61%	26.81	27.67	11436	3101	1.97%
2025-06-12	27.31	27.59	0.19	0.69%	27.15	27.78	9639	2650	1.66%
2025-06-11	27.48	27.40	0.12	0.44%	27.36	27.65	8058	2217	1.39%
2025-06-10	27.73	27.28	-0.59	-2.12%	27.11	28.03	13291	3649	2.29%
2025-06-09	27.77	27.87	-0.01	-0.04%	27.68	28.18	15345	4296	2.64%
2025-06-06	28.38	27.88	-0.30	-1.06%	27.55	28.38	15474	4300	2.66%
2025-06-05	27.90	28.18	0.20	0.71%	27.53	28.18	13331	3723	2.29%
2025-06-04	27.51	27.98	0.02	0.07%	27.50	28.21	14375	4014	2.47%
2025-06-03	27.94	27.96	0.81	2.98%	27.66	28.98	19395	5470	3.34%
2025-05-30	27.61	27.15	-0.51	-1.84%	27.03	27.84	9414	2566	1.62%
2025-05-29	26.95	27.66	0.87	3.25%	26.66	27.84	14682	4032	2.52%
2025-05-28	27.20	26.79	-0.34	-1.25%	26.60	27.50	9122	2461	1.57%
2025-05-27	27.50	27.13	-0.34	-1.24%	26.86	27.50	8967	2433	1.54%
2025-05-26	27.25	27.47	0.21	0.77%	27.16	27.65	9559	2621	1.64%
2025-05-23	27.51	27.26	-0.42	-1.52%	27.02	27.77	11904	3266	2.05%
2025-05-22	27.73	27.68	-0.22	-0.79%	27.63	28.96	15606	4402	2.68%
2025-05-21	28.26	27.90	-0.22	-0.78%	27.57	28.50	14736	4127	2.53%
2025-05-20	27.92	28.12	0.05	0.18%	27.51	28.40	10745	3008	1.85%
2025-05-19	28.27	28.07	-0.21	-0.74%	27.72	28.29	8434	2363	1.45%
2025-05-16	28.10	28.28	0.35	1.25%	27.90	28.45	8366	2366	1.44%
2025-05-15	28.36	27.93	-0.53	-1.86%	27.80	28.36	9101	2546	1.57%
2025-05-14	28.77	28.46	-0.14	-0.49%	28.38	28.94	9377	2680	1.61%
2025-05-13	29.50	28.60	-0.55	-1.89%	28.54	29.51	15572	4503	2.68%
2025-05-12	29.24	29.15	0.25	0.87%	28.90	29.87	17102	5001	2.94%
2025-05-09	29.00	28.90	-0.12	-0.41%	28.31	29.29	12917	3719	2.22%
2025-05-08	28.71	29.02	0.34	1.19%	28.10	29.40	21620	6250	3.72%
2025-05-07	28.70	28.68	0.37	1.31%	28.24	29.30	22573	6501	3.88%
2025-05-06	28.56	28.31	-0.05	-0.18%	28.02	28.88	14519	4113	2.50%
2025-04-30	28.42	28.71	0.46	1.63%	28.22	29.00	13622	3919	2.34%
2025-04-29	28.01	28.25	0.07	0.25%	27.96	28.94	12781	3649	2.20%
2025-04-28	29.50	28.18	-0.69	-2.39%	28.00	30.30	23223	6732	3.99%
2025-04-25	29.23	28.87	-0.07	-0.24%	28.70	29.51	16396	4770	2.82%
2025-04-24	29.00	28.94	-0.12	-0.41%	28.37	29.58	18155	5259	3.12%