中光学(002189)股票行情 中光学股票行情 002189股票行情_爱股网
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 |
|---|
| 2025-10-24 | 23.13 | 23.46 | 0.13 | 0.56% | 23.07 | 23.68 | 52142 | 12216.16 | 2.00% |
| 2025-10-23 | 23.13 | 23.33 | 0.05 | 0.21% | 22.90 | 23.38 | 36044 | 8335.54 | 1.38% |
| 2025-10-22 | 22.76 | 23.28 | 0.35 | 1.53% | 22.68 | 23.70 | 58225 | 13545.07 | 2.23% |
| 2025-10-21 | 22.81 | 22.93 | 0.12 | 0.53% | 22.66 | 22.96 | 32578 | 7440.01 | 1.25% |
| 2025-10-20 | 22.67 | 22.81 | 0.31 | 1.38% | 22.51 | 23.00 | 41127 | 9362.37 | 1.57% |
| 2025-10-17 | 23.50 | 22.50 | -1.21 | -5.10% | 22.50 | 23.50 | 75600 | 17375.21 | 2.89% |
| 2025-10-16 | 23.24 | 23.71 | 0.46 | 1.98% | 23.13 | 24.30 | 112547 | 26880.59 | 4.31% |
| 2025-10-15 | 23.36 | 23.25 | -0.10 | -0.43% | 22.90 | 23.46 | 37666 | 8713.29 | 1.44% |
| 2025-10-14 | 23.80 | 23.35 | -0.45 | -1.89% | 23.30 | 23.95 | 58274 | 13763.05 | 2.23% |
| 2025-10-13 | 22.80 | 23.80 | 0.10 | 0.42% | 22.51 | 23.95 | 84226 | 19822.56 | 3.23% |
| 2025-10-10 | 23.26 | 23.70 | 0.35 | 1.50% | 23.16 | 24.08 | 90343 | 21404.03 | 3.46% |
| 2025-10-09 | 22.96 | 23.35 | 0.39 | 1.70% | 22.90 | 23.36 | 43367 | 10053.84 | 1.66% |
| 2025-09-30 | 22.90 | 22.96 | 0.27 | 1.19% | 22.80 | 23.09 | 34287 | 7875.66 | 1.31% |
| 2025-09-29 | 22.80 | 22.69 | -0.20 | -0.87% | 22.38 | 22.88 | 44494 | 10072.38 | 1.70% |
| 2025-09-26 | 23.00 | 22.89 | -0.24 | -1.04% | 22.82 | 23.39 | 37711 | 8718.46 | 1.44% |
| 2025-09-25 | 23.27 | 23.13 | -0.19 | -0.81% | 23.11 | 23.38 | 32704 | 7601.02 | 1.25% |
| 2025-09-24 | 22.70 | 23.32 | 0.42 | 1.83% | 22.66 | 23.37 | 40790 | 9436.06 | 1.56% |
| 2025-09-23 | 23.36 | 22.90 | -0.40 | -1.72% | 22.30 | 23.48 | 67342 | 15273.58 | 2.58% |
| 2025-09-22 | 23.62 | 23.30 | -0.50 | -2.10% | 23.16 | 23.73 | 47822 | 11162.02 | 1.83% |
| 2025-09-19 | 23.75 | 23.80 | 0.13 | 0.55% | 23.60 | 24.12 | 50640 | 12069.50 | 1.94% |
| 2025-09-18 | 24.13 | 23.67 | -0.45 | -1.87% | 23.50 | 24.44 | 84405 | 20202.86 | 3.23% |
| 2025-09-17 | 23.95 | 24.12 | 0.49 | 2.07% | 23.92 | 24.70 | 104292 | 25369.79 | 3.99% |
| 2025-09-16 | 23.39 | 23.63 | 0.15 | 0.64% | 23.27 | 23.65 | 40265 | 9439.50 | 1.54% |
| 2025-09-15 | 23.76 | 23.48 | -0.39 | -1.63% | 23.32 | 23.78 | 47516 | 11151.38 | 1.82% |
| 2025-09-12 | 23.65 | 23.87 | 0.27 | 1.14% | 23.46 | 24.07 | 57665 | 13740.62 | 2.21% |
| 2025-09-11 | 23.31 | 23.60 | 0.29 | 1.24% | 23.12 | 23.66 | 49099 | 11537.16 | 1.88% |
| 2025-09-10 | 23.57 | 23.31 | 0.00 | 0.00% | 23.22 | 23.57 | 29603 | 6930.68 | 1.13% |
| 2025-09-09 | 23.90 | 23.31 | -0.59 | -2.47% | 23.21 | 23.90 | 45405 | 10677.10 | 1.74% |
| 2025-09-08 | 23.45 | 23.90 | 0.38 | 1.62% | 23.45 | 24.08 | 64796 | 15409.01 | 2.48% |
| 2025-09-05 | 23.10 | 23.52 | 0.37 | 1.60% | 22.92 | 23.54 | 53748 | 12521.06 | 2.06% |
| 2025-09-04 | 23.25 | 23.15 | -0.18 | -0.77% | 22.62 | 23.87 | 83778 | 19515.12 | 3.21% |
| 2025-09-03 | 25.53 | 23.33 | -2.15 | -8.44% | 23.20 | 25.63 | 130166 | 31556.89 | 4.98% |
| 2025-09-02 | 26.26 | 25.48 | -0.79 | -3.01% | 25.30 | 26.26 | 79453 | 20300.14 | 3.04% |
| 2025-09-01 | 26.39 | 26.27 | -0.12 | -0.45% | 25.85 | 26.63 | 84928 | 22168.07 | 3.25% |
| 2025-08-29 | 26.00 | 26.39 | 0.29 | 1.11% | 25.69 | 26.46 | 105347 | 27521.19 | 4.03% |
| 2025-08-28 | 25.80 | 26.10 | 0.08 | 0.31% | 24.78 | 26.23 | 128773 | 33040.03 | 4.93% |
| 2025-08-27 | 26.98 | 26.02 | -1.11 | -4.09% | 26.00 | 26.98 | 166726 | 44083.83 | 6.38% |
| 2025-08-26 | 27.52 | 27.13 | -0.39 | -1.42% | 27.05 | 27.54 | 116253 | 31646.17 | 4.45% |
| 2025-08-25 | 27.36 | 27.52 | 0.17 | 0.62% | 27.10 | 27.54 | 163675 | 44816.09 | 6.27% |
| 2025-08-22 | 27.06 | 27.35 | 0.17 | 0.63% | 26.70 | 27.35 | 134129 | 36277.47 | 5.14% |
| 2025-08-21 | 27.22 | 27.18 | 0.12 | 0.44% | 27.00 | 27.60 | 135228 | 36860.77 | 5.18% |
| 2025-08-20 | 26.74 | 27.06 | 0.32 | 1.20% | 26.56 | 27.22 | 131908 | 35506.29 | 5.05% |
| 2025-08-19 | 27.40 | 26.74 | -0.69 | -2.52% | 26.72 | 27.40 | 157043 | 42184.05 | 6.01% |
| 2025-08-18 | 27.12 | 27.43 | 0.31 | 1.14% | 27.00 | 27.60 | 165853 | 45323.94 | 6.35% |
| 2025-08-15 | 27.15 | 27.12 | -0.25 | -0.91% | 26.61 | 27.15 | 172939 | 46524.75 | 6.62% |
| 2025-08-14 | 29.01 | 27.37 | -1.92 | -6.56% | 27.32 | 29.01 | 285478 | 79482.23 | 10.93% |
| 2025-08-13 | 28.10 | 29.29 | 1.01 | 3.57% | 28.10 | 29.80 | 303787 | 88781.27 | 11.63% |
| 2025-08-12 | 29.12 | 28.28 | -0.83 | -2.85% | 28.00 | 29.65 | 224208 | 64173.86 | 8.59% |
| 2025-08-11 | 28.51 | 29.11 | 0.24 | 0.83% | 28.51 | 29.59 | 281470 | 81868.89 | 10.78% |
| 2025-08-08 | 27.38 | 28.87 | 1.15 | 4.15% | 27.28 | 30.49 | 383062 | 112389.65 | 14.67% |
| 2025-08-07 | 28.81 | 27.72 | -1.17 | -4.05% | 27.52 | 28.85 | 270400 | 75388.02 | 10.35% |
| 2025-08-06 | 28.01 | 28.89 | 0.90 | 3.22% | 27.46 | 29.20 | 360908 | 103838.21 | 13.82% |
| 2025-08-05 | 27.11 | 27.99 | 1.10 | 4.09% | 27.06 | 29.08 | 381228 | 105886.17 | 14.60% |
| 2025-08-04 | 25.39 | 26.89 | 1.28 | 5.00% | 25.30 | 27.00 | 225673 | 59816.03 | 8.64% |
| 2025-08-01 | 25.96 | 25.61 | -0.35 | -1.35% | 24.95 | 26.52 | 151125 | 38740.39 | 5.79% |
| 2025-07-31 | 25.87 | 25.96 | -0.22 | -0.84% | 25.87 | 26.59 | 125677 | 32954.56 | 4.81% |
| 2025-07-30 | 26.94 | 26.18 | -0.53 | -1.98% | 25.83 | 27.36 | 194010 | 51640.23 | 7.43% |
| 2025-07-29 | 26.42 | 26.71 | -0.01 | -0.04% | 26.41 | 26.95 | 130078 | 34640.15 | 4.98% |
| 2025-07-28 | 25.89 | 26.72 | 0.77 | 2.97% | 25.82 | 26.95 | 182631 | 48644.31 | 6.99% |
| 2025-07-25 | 26.30 | 25.95 | -0.52 | -1.96% | 25.81 | 26.33 | 126071 | 32777.86 | 4.83% |
| 2025-07-24 | 25.77 | 26.47 | 0.22 | 0.84% | 25.70 | 26.69 | 138805 | 36319.34 | 5.31% |
| 2025-07-23 | 27.50 | 26.25 | -1.70 | -6.08% | 26.20 | 27.50 | 213205 | 56854.31 | 8.16% |
| 2025-07-22 | 26.70 | 27.95 | 0.98 | 3.63% | 26.53 | 28.01 | 340278 | 93575.55 | 13.03% |
| 2025-07-21 | 26.29 | 26.97 | 0.53 | 2.00% | 25.70 | 27.20 | 254046 | 67390.66 | 9.73% |
| 2025-07-18 | 26.03 | 26.44 | 0.41 | 1.58% | 26.02 | 26.83 | 201621 | 53278.67 | 7.72% |
| 2025-07-17 | 25.20 | 26.03 | 0.97 | 3.87% | 25.00 | 26.08 | 199250 | 51226.09 | 7.63% |
| 2025-07-16 | 25.47 | 25.06 | -0.52 | -2.03% | 24.93 | 25.48 | 118674 | 29812.71 | 4.54% |
| 2025-07-15 | 26.16 | 25.58 | -0.94 | -3.54% | 25.08 | 26.52 | 204757 | 52513.14 | 7.84% |
| 2025-07-14 | 25.94 | 26.52 | 0.47 | 1.80% | 25.80 | 26.75 | 180965 | 47627.81 | 6.93% |
| 2025-07-11 | 25.72 | 26.05 | 0.33 | 1.28% | 25.48 | 26.23 | 170704 | 44283.71 | 6.54% |
| 2025-07-10 | 25.90 | 25.72 | -0.49 | -1.87% | 25.35 | 26.20 | 202672 | 51904.15 | 7.76% |
| 2025-07-09 | 26.66 | 26.21 | -0.33 | -1.24% | 26.20 | 27.37 | 254375 | 68249.24 | 9.74% |
| 2025-07-08 | 27.08 | 26.54 | -0.75 | -2.75% | 26.50 | 27.17 | 215203 | 57250.88 | 8.24% |
| 2025-07-07 | 26.34 | 27.29 | 0.24 | 0.89% | 26.26 | 27.45 | 239108 | 64199.36 | 9.16% |
| 2025-07-04 | 27.21 | 27.05 | -0.20 | -0.73% | 26.98 | 28.20 | 322258 | 89025.87 | 12.34% |
| 2025-07-03 | 28.02 | 27.25 | -1.25 | -4.39% | 26.66 | 28.52 | 400688 | 109591.91 | 15.34% |
| 2025-07-02 | 29.88 | 28.50 | -3.02 | -9.58% | 28.41 | 30.60 | 472543 | 138167.41 | 18.09% |
| 2025-07-01 | 31.01 | 31.52 | 0.72 | 2.34% | 30.00 | 33.80 | 739136 | 234668.78 | 28.30% |
| 2025-06-30 | 27.20 | 30.80 | 2.80 | 10.00% | 26.60 | 30.80 | 514552 | 152121.19 | 19.70% |
| 2025-06-27 | 29.54 | 28.00 | 1.15 | 4.28% | 27.01 | 29.54 | 759951 | 217646.62 | 29.10% |
深证大盘股票行情在线 K线走势图
中光学(002189)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
