中润光学

688307
🏛️ 中国 →
39.10
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 25.89 25.98 24.00 24.00 2.5M
2024-12-30 26.08 26.40 24.81 25.74 1.7M
2024-12-27 25.40 27.22 25.40 26.01 2.7M
2024-12-26 24.90 25.95 24.76 25.55 1.3M
2024-12-25 25.89 26.12 24.70 25.00 1.8M
2024-12-24 25.80 26.26 25.28 26.05 1.4M
2024-12-23 27.46 27.46 25.40 25.64 2.7M
2024-12-20 26.52 28.29 26.12 27.46 3.1M
2024-12-19 25.49 27.48 25.49 26.57 1.9M
2024-12-18 25.66 26.33 24.82 26.11 1.4M
2024-12-17 26.82 26.95 25.29 25.47 1.7M
2024-12-16 27.10 27.20 26.51 26.78 1.2M
2024-12-13 26.90 27.50 26.63 26.94 2.0M
2024-12-12 28.05 28.05 26.61 26.90 2.5M
2024-12-11 27.72 28.13 27.02 27.81 2.8M
2024-12-10 27.56 28.79 27.08 27.62 4.3M
2024-12-09 26.39 27.37 26.08 26.81 2.4M
2024-12-06 25.71 26.43 25.47 26.40 2.0M
2024-12-05 25.27 25.91 25.23 25.57 1.3M
2024-12-04 25.73 26.17 25.32 25.41 1.4M
2024-12-03 25.60 25.95 25.54 25.75 1.2M
2024-12-02 25.45 25.79 25.11 25.71 1.7M
2024-11-29 25.01 25.97 24.53 25.35 1.6M
2024-11-28 25.30 25.62 25.00 25.16 1.2M
2024-11-27 24.90 25.58 23.85 25.45 1.9M
2024-11-26 24.97 25.27 24.69 24.89 1.3M
2024-11-25 24.90 25.01 24.15 24.98 1.3M
2024-11-22 26.18 26.18 24.56 24.63 2.9M
2024-11-21 25.32 27.28 25.21 26.44 3.1M
2024-11-20 25.45 25.78 25.17 25.50 1.7M
2024-11-19 24.85 25.48 24.41 25.42 1.8M
2024-11-18 25.55 25.70 24.25 24.49 2.3M
2024-11-15 26.64 27.00 25.38 25.46 2.5M
2024-11-14 26.98 28.00 26.66 26.80 3.0M
2024-11-13 26.98 27.33 25.95 26.87 2.0M
2024-11-12 27.81 27.90 26.62 26.95 3.5M
2024-11-11 25.80 28.13 25.71 27.59 4.5M
2024-11-08 25.51 26.30 25.31 25.70 2.3M
2024-11-07 25.07 25.39 25.04 25.33 2.0M
2024-11-06 25.51 25.80 25.00 25.24 2.2M
2024-11-05 24.83 25.54 24.79 25.50 2.8M
2024-11-04 25.00 25.30 24.58 24.67 2.7M
2024-11-01 25.12 25.83 24.51 24.76 3.9M
2024-10-31 24.59 24.85 23.91 24.55 2.2M
2024-10-30 23.87 25.17 23.87 24.38 2.9M
2024-10-29 25.33 25.50 23.80 23.80 4.1M
2024-10-28 23.50 23.98 23.42 23.90 2.0M
2024-10-25 23.13 23.56 22.85 23.44 2.0M
2024-10-24 23.15 23.22 22.52 22.99 1.9M
2024-10-23 22.88 23.70 22.68 23.26 2.6M
2024-10-22 22.90 23.25 22.38 22.88 2.1M
2024-10-21 22.10 23.23 22.10 22.90 3.6M
2024-10-18 20.98 22.50 20.98 21.95 1.9M
2024-10-17 20.90 21.47 20.90 21.03 1.1M
2024-10-16 20.92 21.20 20.52 20.84 1.0M
2024-10-15 21.70 21.80 20.92 20.92 1.1M
2024-10-14 20.80 21.49 20.38 21.49 1.6M
2024-10-11 22.25 22.25 20.41 20.58 1.8M
2024-10-10 22.35 23.06 22.00 22.18 2.1M
2024-10-09 23.79 23.93 22.02 22.28 3.4M
2024-10-08 26.43 26.44 22.80 24.45 5.6M
2024-09-30 19.90 22.16 19.90 22.04 3.3M
2024-09-27 18.72 19.45 18.72 19.43 0.9M
2024-09-26 18.00 18.66 18.00 18.61 0.9M
2024-09-25 18.11 18.48 18.03 18.12 0.7M
2024-09-24 17.42 18.04 17.21 18.00 0.7M
2024-09-23 17.28 17.58 17.10 17.42 0.3M
2024-09-20 17.50 17.56 17.21 17.38 0.4M
2024-09-19 16.99 17.49 16.87 17.36 0.5M
2024-09-18 17.20 17.20 16.45 16.94 0.7M
2024-09-13 17.93 18.07 17.11 17.14 0.7M
2024-09-12 18.14 18.31 17.80 17.88 0.3M
2024-09-11 18.08 18.25 17.76 18.11 0.5M
2024-09-10 17.94 18.29 17.63 18.19 0.4M
2024-09-09 18.32 18.32 18.00 18.04 0.6M
2024-09-06 18.70 18.70 18.31 18.33 0.5M
2024-09-05 18.34 18.65 18.23 18.59 0.4M
2024-09-04 18.66 18.66 18.30 18.34 0.5M
2024-09-03 18.50 18.94 18.39 18.71 0.4M
2024-09-02 18.91 18.97 18.49 18.50 0.7M
2024-08-30 18.57 19.03 18.36 18.91 1.0M
2024-08-29 18.20 18.64 18.10 18.47 0.5M
2024-08-28 18.14 18.54 17.97 18.30 0.4M
2024-08-27 18.40 18.49 18.03 18.14 0.3M
2024-08-26 18.25 18.60 18.03 18.50 0.6M
2024-08-23 18.20 18.38 17.76 18.14 0.6M
2024-08-22 18.38 18.68 18.24 18.31 0.5M
2024-08-21 18.45 18.85 18.39 18.44 0.4M
2024-08-20 18.75 19.06 18.47 18.51 0.6M
2024-08-19 19.50 19.50 18.72 18.75 0.9M
2024-08-16 19.07 19.80 18.91 19.31 1.0M
2024-08-15 18.79 19.24 18.60 18.96 0.7M
2024-08-14 19.02 19.25 18.88 18.90 0.6M
2024-08-13 18.61 19.29 18.50 19.02 0.8M
2024-08-12 19.39 19.39 18.50 18.72 2.2M
2024-08-09 19.90 20.45 19.83 20.31 1.4M
2024-08-08 19.94 19.94 19.16 19.80 0.8M
2024-08-07 19.32 20.28 19.31 19.85 1.0M
2024-08-06 19.25 19.46 18.92 19.40 0.8M
2024-08-05 20.24 20.43 18.85 18.92 1.4M
2024-08-02 20.91 21.14 20.31 20.43 1.0M
2024-08-01 21.02 21.28 20.91 21.04 1.2M
2024-07-31 20.31 21.06 20.12 21.04 1.2M
2024-07-30 20.12 20.48 19.91 20.42 0.9M
2024-07-29 19.94 20.33 19.52 20.13 1.1M
2024-07-26 19.67 19.97 19.57 19.83 0.9M
2024-07-25 19.69 19.94 19.30 19.55 0.9M
2024-07-24 20.25 20.60 19.70 19.73 1.1M
2024-07-23 21.03 21.16 20.20 20.25 1.4M
2024-07-22 21.97 21.99 21.11 21.16 2.0M
2024-07-19 20.81 22.75 20.58 21.84 3.0M
2024-07-18 21.18 21.18 20.28 20.75 1.1M
2024-07-17 21.78 22.24 21.17 21.18 1.6M
2024-07-16 20.95 22.14 20.88 21.91 1.9M
2024-07-15 21.30 21.80 20.64 21.08 1.5M
2024-07-12 20.64 21.57 20.53 21.26 1.5M
2024-07-11 20.41 20.80 20.22 20.62 1.0M
2024-07-10 19.85 20.23 19.76 20.00 0.7M
2024-07-09 19.00 20.04 18.65 19.96 1.1M
2024-07-08 19.60 19.60 18.74 18.90 0.8M
2024-07-05 19.11 19.37 18.64 19.13 0.7M
2024-07-04 20.10 20.11 18.90 19.00 0.8M
2024-07-03 20.10 20.54 19.73 19.87 1.0M
2024-07-02 19.80 20.15 19.69 19.99 0.8M
2024-07-01 20.59 20.59 19.50 19.80 1.4M
2024-06-28 20.46 21.15 20.29 20.69 1.2M
2024-06-27 20.80 21.25 20.35 20.46 1.2M
2024-06-26 19.65 20.76 19.29 20.68 1.1M
2024-06-25 20.12 20.35 19.50 19.58 1.0M
2024-06-24 21.32 21.48 19.92 19.99 2.0M
2024-06-21 21.75 21.99 20.78 21.45 1.9M
2024-06-20 21.86 22.88 21.60 22.00 2.9M
2024-06-19 21.36 22.04 21.18 21.73 1.7M
2024-06-18 21.02 21.65 20.68 21.46 1.4M
2024-06-17 20.49 21.23 20.12 21.09 1.4M
2024-06-14 21.03 21.20 20.36 20.57 1.3M
2024-06-13 19.90 21.36 19.77 21.24 1.7M
2024-06-12 19.82 20.26 19.58 19.82 0.7M
2024-06-11 19.02 19.77 18.39 19.70 1.0M
2024-06-07 18.44 19.18 18.36 19.02 1.0M
2024-06-06 19.39 19.80 18.10 18.33 1.2M
2024-06-05 19.61 20.03 19.32 19.39 0.8M
2024-06-04 21.15 21.32 19.42 19.70 1.9M
2024-06-03 21.07 22.16 20.88 21.39 1.6M
2024-05-31 20.66 21.36 20.66 21.01 0.7M
2024-05-30 20.77 21.11 20.39 20.90 0.5M
2024-05-29 20.84 21.30 20.63 20.90 0.6M
2024-05-28 20.91 21.39 20.57 20.84 0.7M
2024-05-27 20.99 21.20 20.32 20.89 0.8M
2024-05-24 21.21 21.47 20.82 20.88 0.7M
2024-05-23 21.99 22.16 21.18 21.26 1.2M
2024-05-22 21.75 22.07 21.61 21.98 0.6M
2024-05-21 22.12 22.38 21.70 21.73 0.9M
2024-05-20 21.63 22.18 21.56 22.12 1.1M
2024-05-17 21.23 21.85 21.02 21.68 1.1M
2024-05-16 21.10 21.59 20.80 21.16 1.0M
2024-05-15 21.43 21.58 20.93 21.15 0.6M
2024-05-14 21.33 21.73 21.24 21.30 0.6M
2024-05-13 21.75 21.76 20.75 21.20 0.9M
2024-05-10 22.15 22.16 21.61 21.88 0.9M
2024-05-09 21.95 22.48 21.71 22.02 1.0M
2024-05-08 22.47 22.60 21.40 21.82 1.6M
2024-05-07 22.26 22.75 21.79 22.48 2.4M
2024-05-06 21.42 22.58 21.41 22.48 2.1M
2024-04-30 21.26 22.36 20.99 21.29 2.0M
2024-04-29 20.19 21.80 19.50 21.18 2.3M
2024-04-26 18.93 19.13 18.39 18.95 0.9M
2024-04-25 18.40 19.29 18.23 18.82 1.1M
2024-04-24 17.54 18.35 17.54 18.35 0.8M
2024-04-23 17.05 17.63 16.85 17.44 0.7M
2024-04-22 16.79 17.17 16.27 16.95 0.6M
2024-04-19 17.53 17.59 16.75 16.84 0.8M
2024-04-18 17.56 17.98 17.16 17.44 0.9M
2024-04-17 16.20 17.77 16.20 17.36 1.1M
2024-04-16 18.14 18.14 16.07 16.10 1.2M
2024-04-15 19.68 20.00 17.60 18.32 1.3M
2024-04-12 20.27 20.57 19.86 19.90 0.4M
2024-04-11 20.30 20.50 19.81 20.35 0.4M
2024-04-10 20.95 20.95 20.15 20.37 0.5M
2024-04-09 20.62 21.01 20.16 20.92 0.9M
2024-04-08 21.42 21.43 20.36 20.60 1.2M
2024-04-03 21.97 22.01 20.94 21.55 0.9M
2024-04-02 21.89 22.04 21.52 21.94 0.7M
2024-04-01 21.08 21.97 21.08 21.92 1.1M
2024-03-29 21.39 21.50 20.55 21.00 0.8M
2024-03-28 20.05 21.37 19.96 21.05 1.1M
2024-03-27 21.46 21.46 20.08 20.08 0.9M
2024-03-26 21.00 21.55 20.67 21.33 1.1M
2024-03-25 21.90 22.26 20.79 20.79 1.3M
2024-03-22 22.91 23.11 21.89 22.00 1.5M
2024-03-21 23.13 23.50 22.40 23.00 1.5M
2024-03-20 23.25 23.88 22.91 23.28 1.7M
2024-03-19 22.23 24.98 21.70 23.04 2.7M
2024-03-18 21.30 22.38 21.18 22.16 1.5M
2024-03-15 20.74 21.10 20.50 21.08 0.9M
2024-03-14 21.52 21.58 20.32 20.71 0.9M
2024-03-13 21.04 21.61 20.80 21.39 0.8M
2024-03-12 20.56 21.03 20.32 20.98 0.8M
2024-03-11 19.99 20.50 19.70 20.44 0.6M
2024-03-08 19.74 20.19 19.50 20.14 0.8M
2024-03-07 19.96 20.30 19.39 19.70 0.9M
2024-03-06 20.03 20.18 19.28 19.84 1.0M
2024-03-05 20.65 20.69 19.80 19.91 1.0M
2024-03-04 21.12 21.38 20.15 20.70 1.1M
2024-03-01 20.44 21.13 20.43 20.99 1.0M
2024-02-29 19.12 20.52 19.01 20.46 1.2M
2024-02-28 22.89 22.93 19.55 19.55 1.9M
2024-02-27 21.21 22.05 20.81 22.04 0.9M
2024-02-26 20.30 22.06 20.24 21.11 1.6M
2024-02-23 19.64 20.32 19.45 20.32 1.0M
2024-02-22 18.98 19.58 18.98 19.57 0.8M
2024-02-21 18.37 19.40 18.00 19.05 1.1M
2024-02-20 18.00 18.61 17.83 18.37 0.8M
2024-02-19 17.11 18.50 17.11 18.00 1.3M
2024-02-08 15.02 17.54 15.02 17.14 1.4M
2024-02-07 16.36 16.36 14.31 14.75 1.3M
2024-02-06 15.81 17.12 14.34 16.30 1.0M
2024-02-05 18.81 18.94 15.90 16.02 1.5M
2024-02-02 21.03 21.33 18.31 19.21 1.3M
2024-02-01 21.25 21.61 20.88 20.98 0.7M
2024-01-31 22.66 22.88 21.00 21.00 0.8M
2024-01-30 24.72 24.72 22.75 22.75 1.1M
2024-01-29 25.70 27.99 24.43 24.87 1.5M
2024-01-26 25.30 25.66 24.99 25.03 0.6M
2024-01-25 25.47 25.47 24.51 25.30 0.5M
2024-01-24 25.00 25.00 23.51 24.57 0.4M
2024-01-23 24.48 24.80 23.90 24.57 0.5M
2024-01-22 26.45 26.66 24.30 24.48 0.7M
2024-01-19 27.06 27.22 26.60 26.61 0.3M
2024-01-18 26.75 26.95 26.08 26.90 0.8M
2024-01-17 28.00 28.00 26.75 26.75 0.5M
2024-01-16 28.01 28.19 27.63 27.92 0.5M
2024-01-15 27.92 28.25 27.55 28.14 0.5M
2024-01-12 28.32 28.54 27.87 28.08 0.5M
2024-01-11 27.60 28.40 27.60 28.32 0.3M
2024-01-10 28.22 28.40 27.50 27.60 0.5M
2024-01-09 29.00 29.60 28.00 28.30 0.9M
2024-01-08 30.00 30.00 28.84 29.00 1.1M
2024-01-05 29.51 30.40 29.10 29.37 1.2M
2024-01-04 30.08 30.29 29.50 29.60 0.6M
2024-01-03 30.81 31.13 30.03 30.24 0.7M
2024-01-02 31.08 31.50 30.61 30.94 0.9M