中光学(002189)股票行情
中光学(002189)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 19.15 | 18.93 | -0.27 | -1.41% | 18.91 | 19.29 | 25658 | 4892.37 | 0.98% |
| 2025-03-27 | 19.41 | 19.20 | -0.21 | -1.08% | 18.93 | 19.41 | 28196 | 5404.15 | 1.08% |
| 2025-03-26 | 19.26 | 19.41 | 0.14 | 0.73% | 19.26 | 19.53 | 30555 | 5921.62 | 1.17% |
| 2025-03-25 | 19.65 | 19.27 | -0.24 | -1.23% | 19.13 | 19.65 | 35959 | 6950.92 | 1.38% |
| 2025-03-24 | 20.10 | 19.51 | -0.69 | -3.42% | 19.00 | 20.44 | 66598 | 13084.67 | 2.55% |
| 2025-03-21 | 20.96 | 20.20 | -0.92 | -4.36% | 20.17 | 20.99 | 80308 | 16462.45 | 3.08% |
| 2025-03-20 | 20.71 | 21.12 | 0.22 | 1.05% | 20.71 | 21.80 | 89693 | 19095.18 | 3.43% |
| 2025-03-19 | 20.60 | 20.90 | 0.12 | 0.58% | 20.41 | 21.36 | 79700 | 16738.50 | 3.05% |
| 2025-03-18 | 20.96 | 20.78 | -0.13 | -0.62% | 20.70 | 21.00 | 36781 | 7654.99 | 1.41% |
| 2025-03-17 | 21.08 | 20.91 | -0.12 | -0.57% | 20.88 | 21.37 | 44064 | 9292.36 | 1.69% |
| 2025-03-14 | 20.94 | 21.03 | 0.28 | 1.35% | 20.50 | 21.09 | 49595 | 10337.44 | 1.90% |
| 2025-03-13 | 21.26 | 20.75 | -0.54 | -2.54% | 20.45 | 21.26 | 66858 | 13878.59 | 2.56% |
| 2025-03-12 | 21.68 | 21.29 | -0.08 | -0.37% | 21.25 | 21.86 | 73092 | 15725.44 | 2.80% |
| 2025-03-11 | 20.81 | 21.37 | 0.17 | 0.80% | 20.56 | 21.60 | 68375 | 14474.91 | 2.62% |
| 2025-03-10 | 21.24 | 21.20 | -0.05 | -0.24% | 20.96 | 21.56 | 68606 | 14568.64 | 2.63% |
| 2025-03-07 | 21.57 | 21.25 | -0.34 | -1.57% | 20.72 | 21.70 | 112355 | 23793.28 | 4.30% |
| 2025-03-06 | 21.80 | 21.59 | 0.14 | 0.65% | 21.46 | 22.87 | 197848 | 43937.49 | 7.58% |
| 2025-03-05 | 20.80 | 21.45 | 0.49 | 2.34% | 20.60 | 21.51 | 113797 | 24050.35 | 4.36% |
| 2025-03-04 | 19.81 | 20.96 | 1.04 | 5.22% | 19.74 | 21.38 | 93110 | 19301.21 | 3.57% |
| 2025-03-03 | 19.70 | 19.92 | 0.12 | 0.61% | 19.60 | 20.25 | 40904 | 8160.41 | 1.57% |
| 2025-02-28 | 20.80 | 19.80 | -0.91 | -4.39% | 19.77 | 21.09 | 65276 | 13338.87 | 2.50% |
| 2025-02-27 | 20.95 | 20.71 | -0.29 | -1.38% | 20.42 | 20.97 | 56673 | 11733.10 | 2.17% |
| 2025-02-26 | 21.34 | 21.00 | -0.15 | -0.71% | 20.86 | 21.36 | 72484 | 15257.24 | 2.78% |
| 2025-02-25 | 20.61 | 21.15 | 0.32 | 1.54% | 20.41 | 21.44 | 100320 | 21108.20 | 3.84% |
| 2025-02-24 | 21.10 | 20.83 | -0.26 | -1.23% | 20.65 | 21.10 | 70125 | 14584.73 | 2.69% |
| 2025-02-21 | 21.23 | 21.09 | -0.27 | -1.26% | 20.81 | 21.26 | 120289 | 25268.03 | 4.61% |
| 2025-02-20 | 20.40 | 21.36 | 1.25 | 6.22% | 20.40 | 21.65 | 187559 | 39664.01 | 7.18% |
| 2025-02-19 | 19.58 | 20.11 | 0.44 | 2.24% | 19.56 | 20.18 | 53542 | 10673.57 | 2.05% |
| 2025-02-18 | 20.28 | 19.67 | -0.84 | -4.10% | 19.59 | 20.54 | 70284 | 14075.01 | 2.69% |
| 2025-02-17 | 20.31 | 20.51 | 0.22 | 1.08% | 20.23 | 20.61 | 59379 | 12133.78 | 2.27% |
| 2025-02-14 | 20.41 | 20.29 | -0.29 | -1.41% | 20.12 | 20.49 | 70676 | 14350.63 | 2.71% |
| 2025-02-13 | 21.00 | 20.58 | -0.33 | -1.58% | 20.26 | 21.10 | 109063 | 22529.13 | 4.18% |
| 2025-02-12 | 20.82 | 20.91 | -0.31 | -1.46% | 20.59 | 21.18 | 138791 | 28902.16 | 5.31% |
| 2025-02-11 | 21.91 | 21.22 | -0.23 | -1.07% | 21.22 | 22.68 | 272224 | 59774.96 | 10.42% |
| 2025-02-10 | 21.45 | 21.45 | 1.95 | 10.00% | 20.60 | 21.45 | 140029 | 29654.07 | 5.36% |
| 2025-02-07 | 19.20 | 19.50 | 0.52 | 2.74% | 19.11 | 19.78 | 99120 | 19333.82 | 3.80% |
| 2025-02-06 | 18.19 | 18.98 | 0.75 | 4.11% | 18.13 | 19.10 | 73923 | 13907.75 | 2.83% |
| 2025-02-05 | 18.05 | 18.23 | 0.37 | 2.07% | 17.87 | 18.34 | 37764 | 6863.09 | 1.45% |
| 2025-01-27 | 18.18 | 17.86 | -0.26 | -1.43% | 17.85 | 18.39 | 37237 | 6729.74 | 1.43% |
| 2025-01-24 | 17.81 | 18.12 | 0.24 | 1.34% | 17.60 | 18.34 | 51824 | 9296.05 | 1.98% |
| 2025-01-23 | 17.95 | 17.88 | 0.08 | 0.45% | 17.88 | 18.36 | 57987 | 10535.07 | 2.22% |
| 2025-01-22 | 18.22 | 17.80 | -0.42 | -2.31% | 17.80 | 18.31 | 37008 | 6648.23 | 1.42% |
| 2025-01-21 | 18.45 | 18.22 | -0.22 | -1.19% | 18.13 | 18.65 | 38984 | 7127.36 | 1.49% |
| 2025-01-20 | 18.70 | 18.44 | -0.49 | -2.59% | 17.98 | 18.79 | 74095 | 13618.97 | 2.84% |
| 2025-01-17 | 18.87 | 18.93 | -0.07 | -0.37% | 18.74 | 19.10 | 35782 | 6770.55 | 1.37% |
| 2025-01-16 | 19.03 | 19.00 | 0.01 | 0.05% | 18.77 | 19.36 | 51924 | 9903.95 | 1.99% |
| 2025-01-15 | 19.22 | 18.99 | -0.22 | -1.15% | 18.91 | 19.33 | 37394 | 7122.08 | 1.43% |
| 2025-01-14 | 18.30 | 19.21 | 1.00 | 5.49% | 18.20 | 19.24 | 64469 | 12137.31 | 2.47% |
| 2025-01-13 | 17.82 | 18.21 | 0.01 | 0.05% | 17.50 | 18.27 | 40654 | 7311.21 | 1.56% |
| 2025-01-10 | 18.85 | 18.20 | -0.66 | -3.50% | 18.17 | 18.99 | 44943 | 8358.09 | 1.72% |
| 2025-01-09 | 18.45 | 18.86 | 0.34 | 1.84% | 18.30 | 19.06 | 61393 | 11567.89 | 2.35% |
| 2025-01-08 | 18.48 | 18.52 | -0.10 | -0.54% | 17.70 | 18.74 | 63372 | 11590.06 | 2.43% |
| 2025-01-07 | 18.03 | 18.62 | 0.50 | 2.76% | 18.01 | 18.64 | 56573 | 10360.62 | 2.17% |
| 2025-01-06 | 18.90 | 18.12 | -1.13 | -5.87% | 17.94 | 18.97 | 91935 | 16859.83 | 3.52% |
| 2025-01-03 | 19.64 | 19.25 | -0.07 | -0.36% | 18.90 | 20.52 | 111508 | 21797.32 | 4.27% |
| 2025-01-02 | 20.88 | 19.32 | -1.26 | -6.12% | 19.13 | 20.88 | 85366 | 16942.46 | 3.27% |
| 2024-12-31 | 21.48 | 20.58 | -0.81 | -3.79% | 20.52 | 21.68 | 73161 | 15342.69 | 2.80% |
| 2024-12-30 | 21.66 | 21.39 | -0.39 | -1.79% | 20.86 | 22.18 | 70209 | 15108.11 | 2.69% |
| 2024-12-27 | 21.86 | 21.78 | -0.08 | -0.37% | 21.61 | 22.50 | 95189 | 21017.41 | 3.64% |
| 2024-12-26 | 21.39 | 21.86 | 0.41 | 1.91% | 21.35 | 22.13 | 89036 | 19421.59 | 3.41% |
| 2024-12-25 | 21.74 | 21.45 | -0.45 | -2.05% | 21.40 | 22.67 | 114225 | 25051.69 | 4.37% |
| 2024-12-24 | 22.60 | 21.90 | -0.49 | -2.19% | 21.02 | 22.79 | 115963 | 25086.39 | 4.44% |
| 2024-12-23 | 23.38 | 22.39 | -0.98 | -4.19% | 22.33 | 23.75 | 128546 | 29364.66 | 4.92% |
| 2024-12-20 | 23.13 | 23.37 | -0.06 | -0.26% | 22.81 | 24.15 | 203704 | 47977.36 | 7.80% |
| 2024-12-19 | 22.64 | 23.43 | 0.71 | 3.13% | 22.28 | 23.58 | 238706 | 55130.07 | 9.14% |
| 2024-12-18 | 21.04 | 22.72 | 2.07 | 10.02% | 20.73 | 22.72 | 100209 | 21908.29 | 3.84% |
| 2024-12-17 | 21.90 | 20.65 | -1.27 | -5.79% | 20.59 | 22.00 | 74229 | 15724.01 | 2.84% |
| 2024-12-16 | 22.53 | 21.92 | -0.61 | -2.71% | 21.79 | 22.66 | 63448 | 14004.78 | 2.43% |
| 2024-12-13 | 23.00 | 22.53 | -0.57 | -2.47% | 22.35 | 23.06 | 77031 | 17459.38 | 2.95% |
| 2024-12-12 | 22.89 | 23.10 | 0.10 | 0.43% | 22.68 | 23.14 | 84214 | 19314.17 | 3.22% |
| 2024-12-11 | 22.33 | 23.00 | 0.66 | 2.95% | 22.01 | 23.00 | 116878 | 26675.73 | 4.48% |
| 2024-12-10 | 23.00 | 22.34 | 0.00 | 0.00% | 22.26 | 23.00 | 93440 | 21108.93 | 3.58% |
| 2024-12-09 | 22.45 | 22.34 | -0.25 | -1.11% | 22.00 | 22.89 | 112103 | 25096.28 | 4.29% |
| 2024-12-06 | 23.88 | 22.59 | -0.30 | -1.31% | 22.51 | 23.88 | 229120 | 52916.61 | 8.77% |
| 2024-12-05 | 20.82 | 22.89 | 2.08 | 10.00% | 20.77 | 22.89 | 136581 | 30291.88 | 5.23% |
| 2024-12-04 | 21.32 | 20.81 | -0.49 | -2.30% | 20.71 | 21.45 | 57283 | 12069.43 | 2.19% |
| 2024-12-03 | 21.28 | 21.30 | 0.03 | 0.14% | 21.01 | 21.57 | 60355 | 12853.84 | 2.31% |
| 2024-12-02 | 20.64 | 21.27 | 0.48 | 2.31% | 20.64 | 21.30 | 63447 | 13391.23 | 2.43% |
| 2024-11-29 | 20.38 | 20.79 | 0.18 | 0.87% | 20.22 | 21.00 | 59180 | 12228.89 | 2.27% |
| 2024-11-28 | 20.80 | 20.61 | -0.14 | -0.67% | 20.51 | 21.02 | 64417 | 13387.79 | 2.47% |
深证大盘股票行情在线 K线走势图
