中光学（002189）历史行情

以下为中光学近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	18.830	18.510	19.120	18.500	-0.700	-3.644%	232.52万	0.44亿	0.890%
2026-10-07	19.120	19.210	19.860	19.050	0.160	0.840%	463.26万	0.90亿	1.774%
2026-10-06	19.120	19.210	19.860	19.050	0.160	0.840%	463.26万	0.90亿	1.774%
2026-10-05	19.120	19.210	19.860	19.050	0.160	0.840%	463.26万	0.90亿	1.774%
2026-10-02	19.120	19.210	19.860	19.050	0.160	0.840%	463.26万	0.90亿	1.774%
2026-10-01	19.120	19.210	19.860	19.050	0.160	0.840%	463.26万	0.90亿	1.774%
2026-09-30	19.120	19.210	19.860	19.050	0.160	0.840%	4.63万	0.00亿	0.000%
2026-09-29	18.920	19.050	19.160	18.700	0.130	0.687%	1.95万	0.00亿	0.000%
2026-09-28	18.990	18.920	19.000	18.450	-0.140	-0.735%	4.32万	0.00亿	0.000%
2026-09-27	19.210	19.060	19.300	19.020	-0.150	-0.781%	140.09万	0.27亿	0.536%
2026-09-24	19.210	19.060	19.300	19.020	-0.150	-0.781%	1.40万	0.00亿	0.000%
2026-09-23	19.480	19.210	19.480	19.000	-0.120	-0.621%	1.81万	0.00亿	0.000%
2026-09-22	19.600	19.330	19.610	19.270	-0.080	-0.412%	1.62万	0.00亿	0.000%
2026-09-21	19.450	19.410	19.480	19.120	0.060	0.310%	2.41万	0.00亿	0.000%
2026-09-18	19.050	19.350	19.440	19.010	0.360	1.896%	2.82万	0.00亿	0.000%
2026-09-17	19.050	18.990	19.250	18.850	-0.060	-0.315%	1.74万	0.00亿	0.000%
2026-09-16	18.580	19.050	19.130	18.560	0.360	1.926%	2.07万	0.00亿	0.000%
2026-09-15	18.900	18.690	19.050	18.690	-0.390	-2.044%	2.72万	0.00亿	0.000%
2026-09-14	19.340	19.080	19.720	19.000	-0.480	-2.454%	3.47万	0.00亿	0.000%
2026-09-11	19.060	19.560	19.860	18.890	0.340	1.769%	5.05万	0.00亿	0.000%
2026-09-10	19.490	19.220	19.490	19.100	-0.290	-1.486%	2.09万	0.00亿	0.000%
2026-09-09	19.330	19.510	19.680	19.170	0.220	1.140%	3.62万	0.00亿	0.000%
2026-09-08	19.390	19.290	19.500	19.220	-0.110	-0.567%	2.90万	0.00亿	0.000%
2026-09-07	19.780	19.400	19.840	19.310	-0.440	-2.218%	3.61万	0.00亿	0.000%
2026-09-04	19.780	19.840	20.160	19.680	0.070	0.354%	4.56万	0.00亿	0.000%
2026-09-03	20.120	19.770	20.210	19.610	-0.670	-3.278%	6.48万	0.00亿	0.000%
2026-09-02	19.470	20.440	20.580	19.440	0.760	3.862%	9.62万	0.00亿	0.000%
2026-09-01	19.300	19.680	19.750	19.170	0.320	1.653%	3.59万	0.00亿	0.000%
2026-08-31	19.010	19.360	19.450	19.010	0.300	1.574%	2.80万	0.00亿	0.000%
2026-08-28	18.840	19.060	19.480	18.780	0.230	1.221%	3.45万	0.00亿	0.000%
2026-08-27	18.510	18.830	18.940	18.410	0.320	1.729%	2.67万	0.00亿	0.000%
2026-08-26	18.350	18.510	18.760	18.310	0.020	0.108%	1.77万	0.00亿	0.000%
2026-08-25	17.820	18.490	18.550	17.810	0.440	2.438%	2.41万	0.00亿	0.000%
2026-08-24	18.190	18.050	18.300	17.900	-0.150	-0.824%	1.46万	0.00亿	0.000%
2026-08-21	18.180	18.200	18.280	17.810	0.020	0.110%	1.15万	0.00亿	0.000%
2026-08-20	17.760	18.180	18.300	17.760	0.360	2.020%	1.86万	0.00亿	0.000%
2026-08-19	18.740	17.820	18.760	17.710	-1.000	-5.313%	3.28万	0.00亿	0.000%
2026-08-18	19.390	18.820	19.390	18.690	-0.390	-2.030%	2.95万	0.00亿	0.000%
2026-08-17	19.150	19.210	19.300	19.030	-0.010	-0.052%	2.30万	0.00亿	0.000%
2026-08-14	19.000	19.220	19.290	18.970	0.170	0.892%	2.50万	0.00亿	0.000%
2026-08-13	19.230	19.050	19.380	18.950	-0.180	-0.936%	3.12万	0.00亿	0.000%
2026-08-12	19.120	19.230	19.390	19.060	0.010	0.052%	3.16万	0.00亿	0.000%
2026-08-11	19.710	19.220	19.880	19.200	-0.880	-4.378%	5.65万	0.00亿	0.000%
2026-08-10	18.640	20.100	20.140	18.490	1.430	7.659%	8.71万	0.00亿	0.000%
2026-08-07	18.600	18.670	18.800	18.300	-0.100	-0.533%	2.63万	0.00亿	0.000%
2026-08-06	18.670	18.770	18.960	18.400	-0.040	-0.213%	3.80万	0.00亿	0.000%
2026-08-05	18.600	18.810	18.900	18.530	0.210	1.129%	3.63万	0.00亿	0.000%
2026-08-04	18.610	18.600	18.740	18.360	0.220	1.197%	3.30万	0.00亿	0.000%
2026-08-03	18.250	18.380	18.400	18.070	0.060	0.328%	2.55万	0.00亿	0.000%
2026-07-31	17.940	18.320	18.530	17.850	0.170	0.937%	4.10万	0.00亿	0.000%
2026-07-30	18.520	18.150	19.060	18.140	-0.580	-3.097%	4.27万	0.00亿	0.000%
2026-07-29	18.510	18.730	18.870	18.200	-0.070	-0.372%	4.31万	0.00亿	0.000%
2026-07-28	19.400	18.800	19.620	18.400	-1.200	-6.000%	7.13万	0.00亿	0.000%
2026-07-27	18.500	20.000	20.240	18.410	0.900	4.712%	10.59万	0.00亿	0.000%
2026-07-24	17.040	19.100	19.100	16.990	1.740	10.023%	8.43万	0.00亿	0.000%
2026-07-23	16.550	17.360	17.600	16.510	0.730	4.390%	3.46万	0.00亿	0.000%
2026-07-22	16.900	16.630	17.010	16.490	-0.350	-2.061%	2.21万	0.00亿	0.000%
2026-07-21	17.400	16.980	17.400	15.960	-0.220	-1.279%	4.29万	0.00亿	0.000%
2026-07-20	18.050	17.200	18.150	16.800	-0.700	-3.911%	2.94万	0.00亿	0.000%
2026-07-17	18.420	17.900	18.550	17.720	-0.680	-3.660%	2.56万	0.00亿	0.000%
2026-07-16	18.750	18.580	19.030	18.530	-0.280	-1.485%	1.64万	0.00亿	0.000%
2026-07-15	18.710	18.860	18.940	18.540	0.030	0.159%	1.52万	0.00亿	0.000%
2026-07-14	18.830	18.830	19.030	18.280	-0.080	-0.423%	2.17万	0.00亿	0.000%
2026-07-13	19.690	18.910	19.690	18.800	-0.940	-4.736%	2.99万	0.00亿	0.000%
2026-07-10	19.620	19.850	20.220	19.440	0.240	1.224%	3.61万	0.00亿	0.000%
2026-07-09	19.490	19.610	19.650	18.950	0.360	1.870%	2.69万	0.00亿	0.000%
2026-07-08	20.040	19.250	20.200	19.130	-0.790	-3.942%	2.97万	0.00亿	0.000%
2026-07-07	20.500	20.040	21.000	19.660	-0.600	-2.907%	4.72万	0.00亿	0.000%
2026-07-06	21.520	20.640	21.630	20.620	-0.760	-3.551%	3.38万	0.00亿	0.000%
2026-07-03	21.920	21.400	22.130	21.400	-0.740	-3.342%	5.33万	0.00亿	0.000%
2026-07-02	22.100	22.140	22.780	21.780	-0.410	-1.818%	6.69万	0.00亿	0.000%
2026-07-01	22.020	22.550	22.790	21.910	0.190	0.850%	7.72万	0.00亿	0.000%
2026-06-30	21.240	22.360	22.360	21.110	1.070	5.026%	9.28万	0.00亿	0.000%
2026-06-29	20.710	21.290	21.590	20.710	0.260	1.236%	7.50万	0.00亿	0.000%
2026-06-26	21.270	21.030	21.480	19.910	-0.450	-2.095%	10.32万	0.00亿	0.000%
2026-06-25	20.160	21.480	21.540	20.100	0.920	4.475%	11.28万	0.00亿	0.000%
2026-06-24	19.280	20.560	20.580	18.930	0.990	5.059%	9.09万	0.00亿	0.000%
2026-06-23	19.130	19.570	20.740	19.000	0.440	2.300%	6.79万	0.00亿	0.000%
2026-06-22	19.880	19.130	19.880	18.590	-0.750	-3.773%	6.33万	0.00亿	0.000%
2026-06-18	20.660	19.880	20.680	19.870	-0.920	-4.423%	4.91万	0.00亿	0.000%
2026-06-17	20.950	20.800	21.050	20.600	-0.350	-1.655%	4.45万	0.00亿	0.000%
2026-06-16	20.280	21.150	21.320	20.280	0.720	3.524%	5.74万	0.00亿	0.000%
2026-06-15	20.250	20.430	20.630	20.080	0.120	0.591%	4.26万	0.00亿	0.000%
2026-06-12	20.280	20.310	20.880	20.210	0.010	0.049%	6.26万	0.00亿	0.000%
2026-06-11	19.670	20.300	21.160	19.250	0.320	1.602%	6.99万	0.00亿	0.000%
2026-06-10	19.890	19.980	20.750	19.600	-0.090	-0.448%	3.65万	0.00亿	0.000%
2026-06-09	19.980	20.070	20.090	19.510	0.420	2.137%	2.56万	0.00亿	0.000%
2026-06-08	20.260	19.650	20.460	19.430	-1.020	-4.935%	4.07万	0.00亿	0.000%
2026-06-05	20.500	20.670	21.040	20.010	0.150	0.731%	3.45万	0.00亿	0.000%
2026-06-04	20.920	20.520	21.250	20.400	-0.530	-2.518%	3.12万	0.00亿	0.000%
2026-06-03	20.880	21.050	21.950	20.750	0.240	1.153%	4.38万	0.00亿	0.000%
2026-06-02	21.060	20.810	21.230	20.430	-0.270	-1.281%	3.32万	0.00亿	0.000%
2026-06-01	21.360	21.080	21.630	21.050	-0.160	-0.753%	3.22万	0.00亿	0.000%
2026-05-29	22.480	21.240	22.560	21.160	-1.290	-5.726%	5.71万	0.00亿	0.000%
2026-05-28	22.290	22.530	22.710	21.750	0.230	1.031%	4.66万	0.00亿	0.000%
2026-05-27	22.420	22.300	22.980	22.180	-0.320	-1.415%	3.74万	0.00亿	0.000%
2026-05-26	23.240	22.620	23.370	22.240	-0.810	-3.457%	5.26万	0.00亿	0.000%
2026-05-25	23.140	23.430	23.600	22.910	0.510	2.225%	5.81万	0.00亿	0.000%
2026-05-22	22.290	22.920	23.230	22.110	0.820	3.710%	5.30万	0.00亿	0.000%
2026-05-21	22.810	22.100	23.900	22.090	-0.560	-2.471%	5.50万	0.00亿	0.000%
2026-05-20	22.780	22.660	23.090	22.450	-0.170	-0.745%	3.73万	0.00亿	0.000%
2026-05-19	22.340	22.830	22.880	22.000	0.540	2.423%	3.62万	0.00亿	0.000%
2026-05-18	22.790	22.290	22.790	22.100	-0.590	-2.579%	4.34万	0.00亿	0.000%
2026-05-15	22.920	22.880	23.420	22.710	-0.020	-0.087%	4.05万	0.00亿	0.000%
2026-05-14	23.630	22.900	23.690	22.900	-0.760	-3.212%	4.94万	0.00亿	0.000%
2026-05-13	23.670	23.660	23.920	23.110	-0.040	-0.169%	5.83万	0.00亿	0.000%
2026-05-12	24.260	23.700	24.390	23.650	-0.800	-3.265%	7.64万	0.00亿	0.000%
2026-05-11	24.000	24.500	24.580	23.600	0.450	1.871%	12.19万	0.00亿	0.000%
2026-05-08	22.640	24.050	24.320	22.370	1.410	6.228%	14.38万	0.00亿	0.000%
2026-05-07	21.700	22.640	22.730	21.330	1.320	6.191%	9.96万	0.00亿	0.000%
2026-05-06	21.100	21.320	21.450	21.100	0.220	1.043%	3.21万	0.00亿	0.000%
2026-04-30	20.490	21.100	21.140	20.320	0.590	2.877%	3.43万	0.00亿	0.000%
2026-04-29	20.640	20.510	20.790	20.490	-0.360	-1.725%	2.74万	0.00亿	0.000%
2026-04-28	20.760	20.870	21.120	20.480	0.110	0.530%	4.16万	0.00亿	0.000%
2026-04-27	20.270	20.760	20.830	20.180	0.490	2.417%	2.92万	0.00亿	0.000%
2026-04-24	20.610	20.270	20.700	20.200	-0.380	-1.840%	2.88万	0.00亿	0.000%
2026-04-23	21.100	20.650	21.200	20.500	-0.450	-2.133%	3.56万	0.00亿	0.000%
2026-04-22	20.560	21.100	21.350	20.390	0.460	2.229%	5.21万	0.00亿	0.000%
2026-04-21	20.560	20.640	20.900	20.380	-0.060	-0.290%	4.01万	0.00亿	0.000%
2026-04-20	20.240	20.700	21.250	20.150	0.450	2.222%	6.32万	0.00亿	0.000%
2026-04-17	19.880	20.250	20.270	19.740	0.300	1.504%	3.21万	0.00亿	0.000%
2026-04-16	19.790	19.950	20.000	19.630	0.150	0.758%	2.42万	0.00亿	0.000%
2026-04-15	20.000	19.800	20.080	19.720	-0.200	-1.000%	2.63万	0.00亿	0.000%
2026-04-14	20.160	20.000	20.160	19.830	0.010	0.050%	2.23万	0.00亿	0.000%
2026-04-13	19.730	19.990	20.000	19.650	0.190	0.960%	2.10万	0.00亿	0.000%
2026-04-10	19.860	19.800	20.090	19.790	0.000	0.000%	3.48万	0.00亿	0.000%
2026-04-09	19.360	19.740	19.970	19.310	0.000	0.000%	4.08万	0.00亿	0.000%
2026-04-08	19.080	19.570	19.590	19.010	0.000	0.000%	4.62万	0.00亿	0.000%
2026-04-07	19.240	18.800	19.340	18.750	0.000	0.000%	3.18万	0.00亿	0.000%
2026-04-03	19.010	19.270	19.950	18.330	0.000	0.000%	5.25万	0.00亿	0.000%
2026-04-02	19.290	18.920	19.430	18.880	0.000	0.000%	3.47万	0.00亿	0.000%
2026-04-01	19.600	19.310	19.640	19.220	0.000	0.000%	2.12万	0.00亿	0.000%