清溢光电(688138)股票行情
清溢光电(688138)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 |
|---|
| 2025-04-18 | 27.53 | 27.09 | -0.44 | -1.60% | 26.77 | 27.70 | 31267 | 8470.62 | 1.17% | 0.00 |
| 2025-04-17 | 26.50 | 27.53 | 0.69 | 2.57% | 26.30 | 28.38 | 76914 | 21454.47 | 2.88% | 0.00 |
| 2025-04-16 | 26.60 | 26.84 | 0.01 | 0.04% | 25.90 | 27.10 | 41430 | 10993.10 | 1.55% | 2.00 |
| 2025-04-15 | 27.25 | 26.83 | -0.32 | -1.18% | 26.45 | 27.82 | 39147 | 10520.71 | 1.47% | 0.00 |
| 2025-04-14 | 27.08 | 27.15 | 0.81 | 3.08% | 26.40 | 27.71 | 69498 | 18874.03 | 2.60% | 0.00 |
| 2025-04-11 | 24.10 | 26.34 | 2.07 | 8.53% | 23.60 | 26.88 | 70649 | 18111.55 | 2.65% | 0.00 |
| 2025-04-10 | 24.40 | 24.27 | 0.37 | 1.55% | 24.14 | 25.00 | 42042 | 10324.37 | 1.58% | 0.00 |
| 2025-04-09 | 21.90 | 23.90 | 1.31 | 5.80% | 21.00 | 24.20 | 52243 | 12109.33 | 1.96% | 0.00 |
| 2025-04-08 | 22.70 | 22.59 | 0.21 | 0.94% | 22.00 | 23.52 | 36988 | 8422.79 | 1.39% | 0.00 |
| 2025-04-07 | 23.90 | 22.38 | -3.56 | -13.72% | 21.64 | 24.79 | 52354 | 12169.88 | 1.96% | 0.00 |
| 2025-04-03 | 26.40 | 25.94 | -0.58 | -2.19% | 25.71 | 26.79 | 24462 | 6410.58 | 0.92% | 0.00 |
| 2025-04-02 | 26.62 | 26.52 | -0.08 | -0.30% | 26.29 | 27.14 | 26108 | 6971.03 | 0.98% | 0.00 |
| 2025-04-01 | 26.15 | 26.60 | 0.46 | 1.76% | 26.06 | 27.06 | 36285 | 9682.48 | 1.36% | 0.00 |
| 2025-03-31 | 25.60 | 26.14 | 0.39 | 1.51% | 25.30 | 26.54 | 29873 | 7763.62 | 1.12% | 0.00 |
| 2025-03-28 | 26.50 | 25.75 | -0.47 | -1.79% | 25.71 | 27.31 | 34103 | 8986.67 | 1.28% | 0.00 |
| 2025-03-27 | 25.64 | 26.22 | 0.33 | 1.27% | 25.48 | 26.71 | 33311 | 8744.35 | 1.25% | 0.00 |
| 2025-03-26 | 25.78 | 25.89 | -0.01 | -0.04% | 25.77 | 26.59 | 21782 | 5695.55 | 0.82% | 0.00 |
| 2025-03-25 | 26.18 | 25.90 | -0.39 | -1.48% | 25.75 | 26.39 | 20260 | 5269.88 | 0.76% | 0.00 |
| 2025-03-24 | 26.75 | 26.29 | -0.39 | -1.46% | 25.43 | 26.95 | 35512 | 9307.18 | 1.33% | 0.00 |
| 2025-03-21 | 27.71 | 26.68 | -1.34 | -4.78% | 26.55 | 28.60 | 50286 | 13740.75 | 1.88% | 0.00 |
| 2025-03-20 | 27.35 | 28.02 | 0.75 | 2.75% | 27.17 | 28.89 | 71555 | 20335.54 | 2.68% | 0.00 |
| 2025-03-19 | 27.64 | 27.27 | -0.45 | -1.62% | 27.10 | 27.72 | 23960 | 6549.70 | 0.90% | 0.00 |
| 2025-03-18 | 27.91 | 27.72 | 0.00 | 0.00% | 27.51 | 28.13 | 20955 | 5818.00 | 0.79% | 0.00 |
| 2025-03-17 | 27.57 | 27.72 | 0.19 | 0.69% | 27.23 | 27.89 | 22699 | 6267.76 | 0.85% | 0.00 |
| 2025-03-14 | 27.10 | 27.53 | 0.50 | 1.85% | 26.89 | 27.54 | 34427 | 9406.45 | 1.29% | 0.00 |
| 2025-03-13 | 28.20 | 27.03 | -1.07 | -3.81% | 26.76 | 28.22 | 32947 | 8962.94 | 1.23% | 90.00 |
| 2025-03-12 | 28.03 | 28.10 | 0.19 | 0.68% | 27.62 | 28.58 | 33480 | 9451.04 | 1.25% | 0.00 |
| 2025-03-11 | 27.85 | 27.91 | -0.60 | -2.10% | 27.21 | 28.11 | 49285 | 13623.86 | 1.85% | 0.00 |
| 2025-03-10 | 28.20 | 28.51 | 0.06 | 0.21% | 27.96 | 28.65 | 27960 | 7919.25 | 1.05% | 0.00 |
| 2025-03-07 | 28.89 | 28.45 | -0.61 | -2.10% | 28.15 | 29.05 | 39171 | 11223.65 | 1.47% | 0.00 |
| 2025-03-06 | 28.90 | 29.06 | 0.36 | 1.25% | 28.88 | 29.59 | 47014 | 13742.47 | 1.76% | 0.00 |
| 2025-03-05 | 28.60 | 28.70 | 0.11 | 0.38% | 28.25 | 28.97 | 31631 | 9038.81 | 1.19% | 0.00 |
| 2025-03-04 | 27.75 | 28.59 | 0.73 | 2.62% | 27.31 | 29.00 | 48487 | 13783.82 | 1.82% | 0.00 |
| 2025-03-03 | 28.50 | 27.86 | -0.49 | -1.73% | 27.50 | 28.69 | 45903 | 12886.01 | 1.72% | 0.00 |
| 2025-02-28 | 30.35 | 28.35 | -2.26 | -7.38% | 28.23 | 30.35 | 78092 | 22751.61 | 2.93% | 0.00 |
| 2025-02-27 | 29.70 | 30.61 | 1.00 | 3.38% | 29.03 | 30.94 | 102024 | 30752.02 | 3.82% | 2.00 |
| 2025-02-26 | 30.02 | 29.61 | -0.19 | -0.64% | 29.26 | 30.15 | 59700 | 17676.48 | 2.24% | 0.00 |
| 2025-02-25 | 29.39 | 29.80 | -0.39 | -1.29% | 28.90 | 30.39 | 80823 | 23923.79 | 3.03% | 0.00 |
| 2025-02-24 | 29.69 | 30.19 | 0.07 | 0.23% | 29.28 | 30.21 | 75489 | 22485.34 | 2.83% | 0.00 |
| 2025-02-21 | 30.01 | 30.12 | 0.20 | 0.67% | 29.52 | 30.96 | 104839 | 31543.67 | 3.93% | 0.00 |
| 2025-02-20 | 29.75 | 29.92 | 0.13 | 0.44% | 29.20 | 29.99 | 107275 | 31758.64 | 4.02% | 0.00 |
| 2025-02-19 | 26.49 | 29.79 | 3.68 | 14.09% | 26.41 | 30.46 | 170149 | 49453.12 | 6.38% | 0.00 |
| 2025-02-18 | 27.41 | 26.11 | -1.31 | -4.78% | 25.89 | 27.48 | 65459 | 17429.33 | 2.45% | 0.00 |
| 2025-02-17 | 26.66 | 27.42 | 0.55 | 2.05% | 26.55 | 27.77 | 58771 | 16009.76 | 2.20% | 0.00 |
| 2025-02-14 | 27.46 | 26.87 | -0.42 | -1.54% | 26.55 | 27.88 | 61490 | 16567.64 | 2.30% | 2.00 |
| 2025-02-13 | 28.52 | 27.29 | -1.17 | -4.11% | 27.17 | 28.76 | 67877 | 18866.41 | 2.54% | 0.00 |
| 2025-02-12 | 26.35 | 28.46 | 2.05 | 7.76% | 26.23 | 28.46 | 116517 | 32338.56 | 4.37% | 2.00 |
| 2025-02-11 | 27.01 | 26.41 | -0.77 | -2.83% | 26.25 | 27.17 | 73737 | 19602.91 | 2.76% | 30.00 |
| 2025-02-10 | 27.00 | 27.18 | 0.26 | 0.97% | 26.73 | 28.05 | 90048 | 24634.65 | 3.38% | 0.00 |
| 2025-02-07 | 26.83 | 26.92 | 0.16 | 0.60% | 26.52 | 27.37 | 72719 | 19645.17 | 2.73% | 0.00 |
| 2025-02-06 | 25.65 | 26.76 | 0.95 | 3.68% | 25.60 | 26.78 | 75751 | 19965.30 | 2.84% | 0.00 |
| 2025-02-05 | 26.52 | 25.81 | -0.10 | -0.39% | 25.74 | 26.87 | 60697 | 15947.79 | 2.27% | 0.00 |
| 2025-01-27 | 27.49 | 25.91 | -1.31 | -4.81% | 25.91 | 27.49 | 55229 | 14584.29 | 2.07% | 76.27 |
| 2025-01-24 | 26.50 | 27.22 | 0.45 | 1.68% | 26.50 | 27.23 | 65842 | 17721.76 | 2.47% | 2.00 |
| 2025-01-23 | 27.93 | 26.77 | -1.15 | -4.12% | 26.77 | 28.09 | 96188 | 26318.14 | 3.61% | 0.00 |
| 2025-01-22 | 28.39 | 27.92 | -0.37 | -1.31% | 27.65 | 29.30 | 115690 | 32743.18 | 4.34% | 0.00 |
| 2025-01-21 | 26.50 | 28.29 | 1.63 | 6.11% | 26.41 | 29.09 | 179627 | 49724.75 | 6.73% | 0.00 |
| 2025-01-20 | 27.60 | 26.66 | -2.21 | -7.66% | 26.28 | 27.99 | 186555 | 49867.75 | 6.99% | 0.00 |
| 2025-01-17 | 23.95 | 28.87 | 4.81 | 19.99% | 23.51 | 28.87 | 211922 | 58121.04 | 7.94% | 1.00 |
| 2025-01-16 | 23.50 | 24.06 | 0.88 | 3.80% | 23.18 | 24.37 | 46513 | 11069.79 | 1.74% | 0.00 |
| 2025-01-15 | 23.12 | 23.18 | -0.04 | -0.17% | 22.83 | 23.26 | 19532 | 4507.54 | 0.73% | 0.00 |
| 2025-01-14 | 21.69 | 23.22 | 1.57 | 7.25% | 21.53 | 23.60 | 34162 | 7744.83 | 1.28% | 0.00 |
| 2025-01-13 | 21.07 | 21.65 | 0.25 | 1.17% | 20.51 | 21.67 | 20354 | 4338.76 | 0.76% | 0.00 |
| 2025-01-10 | 21.17 | 21.40 | 0.00 | 0.00% | 21.17 | 22.05 | 28000 | 6077.17 | 1.05% | 0.00 |
| 2025-01-09 | 20.73 | 21.40 | 0.42 | 2.00% | 20.57 | 21.64 | 25784 | 5509.65 | 0.97% | 0.00 |
| 2025-01-08 | 21.25 | 20.98 | -0.36 | -1.69% | 20.12 | 21.34 | 27988 | 5791.60 | 1.05% | 0.00 |
| 2025-01-07 | 20.71 | 21.34 | 0.50 | 2.40% | 20.68 | 21.42 | 16997 | 3582.96 | 0.64% | 0.00 |
| 2025-01-06 | 20.99 | 20.84 | -0.13 | -0.62% | 20.60 | 21.26 | 15019 | 3147.04 | 0.56% | 0.00 |
| 2025-01-03 | 21.51 | 20.97 | -0.60 | -2.78% | 20.93 | 21.82 | 20980 | 4490.65 | 0.79% | 0.00 |
| 2025-01-02 | 22.87 | 21.57 | -1.33 | -5.81% | 21.20 | 22.98 | 29555 | 6519.17 | 1.11% | 0.00 |
| 2024-12-31 | 24.06 | 22.90 | -1.05 | -4.38% | 22.89 | 24.10 | 25049 | 5838.88 | 0.94% | 0.00 |
| 2024-12-30 | 24.20 | 23.95 | -0.41 | -1.68% | 23.66 | 24.50 | 21238 | 5111.87 | 0.80% | 0.00 |
| 2024-12-27 | 24.63 | 24.36 | -0.27 | -1.10% | 24.22 | 25.15 | 23167 | 5722.05 | 0.87% | 0.00 |
| 2024-12-26 | 24.20 | 24.63 | 0.32 | 1.32% | 24.10 | 24.80 | 18216 | 4488.58 | 0.68% | 0.00 |
| 2024-12-25 | 24.61 | 24.31 | -0.29 | -1.18% | 23.89 | 24.68 | 16374 | 3974.42 | 0.61% | 0.00 |
| 2024-12-24 | 24.40 | 24.60 | 0.49 | 2.03% | 23.76 | 24.64 | 21153 | 5138.42 | 0.79% | 2.18 |
| 2024-12-23 | 25.44 | 24.11 | -1.10 | -4.36% | 24.06 | 25.46 | 29476 | 7278.60 | 1.10% | 0.00 |
| 2024-12-20 | 24.24 | 25.21 | 0.93 | 3.83% | 24.12 | 25.65 | 39136 | 9814.97 | 1.47% | 2.48 |
| 2024-12-19 | 23.61 | 24.28 | 0.42 | 1.76% | 23.51 | 24.39 | 21247 | 5121.42 | 0.80% | 0.00 |
| 2024-12-18 | 23.35 | 23.86 | 0.35 | 1.49% | 23.20 | 24.19 | 19868 | 4730.66 | 0.74% | 0.00 |
上证大盘股票行情在线 K线走势图
