清溢光电（688138）历史行情

以下为清溢光电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
2026-10-02	38.770	35.960	38.800	35.800	-1.560	-4.158%	659.33万	2.43亿	2.094%
2026-10-01	38.770	35.960	38.800	35.800	-1.560	-4.158%	659.33万	2.43亿	2.094%
2026-09-30	38.770	35.960	38.800	35.800	-1.560	-4.158%	659.33万	0.00亿	0.000%
2026-09-29	37.860	37.520	39.000	37.150	0.160	0.428%	554.83万	0.00亿	0.000%
2026-09-28	39.590	37.360	40.280	37.080	-2.670	-6.670%	802.40万	0.00亿	0.000%
2026-09-27	41.500	40.150	41.860	39.880	-1.650	-3.947%	813.17万	3.32亿	2.583%
2026-09-24	41.380	40.030	41.740	39.760	-1.650	-3.959%	813.17万	0.00亿	0.000%
2026-09-23	39.380	41.680	42.560	38.670	2.300	5.841%	1,512.76万	0.00亿	0.000%
2026-09-22	38.010	39.380	40.340	37.660	1.880	5.013%	1,292.64万	0.00亿	0.000%
2026-09-21	38.210	37.500	38.270	37.290	-0.320	-0.846%	612.76万	0.00亿	0.000%
2026-09-18	37.930	37.820	38.580	37.410	0.340	0.907%	830.14万	0.00亿	0.000%
2026-09-17	37.380	37.480	38.230	36.680	-0.100	-0.266%	858.71万	0.00亿	0.000%
2026-09-16	36.350	37.580	37.980	36.350	1.010	2.762%	769.19万	0.00亿	0.000%
2026-09-15	35.570	36.570	37.200	35.280	0.840	2.351%	832.85万	0.00亿	0.000%
2026-09-14	33.010	35.730	36.040	32.870	2.090	6.213%	800.11万	0.00亿	0.000%
2026-09-11	34.120	33.640	34.430	32.760	-1.030	-2.971%	622.59万	0.00亿	0.000%
2026-09-10	34.180	34.670	35.230	34.010	0.090	0.260%	637.58万	0.00亿	0.000%
2026-09-09	33.430	34.580	35.070	33.410	1.200	3.595%	838.85万	0.00亿	0.000%
2026-09-08	34.320	33.380	34.620	33.300	-0.800	-2.341%	551.57万	0.00亿	0.000%
2026-09-07	33.380	34.180	34.390	33.380	0.710	2.121%	602.35万	0.00亿	0.000%
2026-09-04	35.590	33.470	35.980	33.060	-1.950	-5.505%	875.76万	0.00亿	0.000%
2026-09-03	36.580	35.420	36.580	34.790	-0.640	-1.775%	733.65万	0.00亿	0.000%
2026-09-02	35.780	36.060	36.530	34.740	-0.640	-1.744%	775.68万	0.00亿	0.000%
2026-09-01	37.760	36.700	38.430	36.080	-1.150	-3.038%	1,018.29万	0.00亿	0.000%
2026-08-31	36.540	37.850	38.380	35.940	0.130	0.345%	1,102.83万	0.00亿	0.000%
2026-08-28	35.690	37.720	39.030	35.540	1.680	4.661%	1,190.99万	0.00亿	0.000%
2026-08-27	34.440	36.040	37.160	34.050	1.470	4.252%	1,154.44万	0.00亿	0.000%
2026-08-26	33.980	34.570	35.840	33.490	0.920	2.734%	1,027.39万	0.00亿	0.000%
2026-08-25	33.380	33.650	34.130	31.870	-0.440	-1.291%	692.97万	0.00亿	0.000%
2026-08-24	34.110	34.090	34.340	32.850	0.230	0.679%	611.84万	0.00亿	0.000%
2026-08-21	33.860	33.860	34.960	33.400	-0.420	-1.225%	580.40万	0.00亿	0.000%
2026-08-20	35.780	34.280	35.860	33.640	-0.880	-2.503%	756.88万	0.00亿	0.000%
2026-08-19	35.030	35.160	36.620	34.450	-1.470	-4.013%	1,196.91万	0.00亿	0.000%
2026-08-18	35.000	36.630	36.960	34.380	1.350	3.827%	1,173.39万	0.00亿	0.000%
2026-08-17	33.880	35.280	35.700	33.700	1.190	3.491%	902.26万	0.00亿	0.000%
2026-08-14	33.180	34.090	34.370	32.970	1.210	3.680%	833.47万	0.00亿	0.000%
2026-08-13	34.990	32.880	34.990	32.880	-1.260	-3.691%	1,085.09万	0.00亿	0.000%
2026-08-12	33.640	34.140	34.960	32.680	1.360	4.149%	1,372.22万	0.00亿	0.000%
2026-08-11	31.630	32.780	33.780	31.170	0.700	2.182%	1,012.34万	0.00亿	0.000%
2026-08-10	32.010	32.080	32.330	31.190	0.150	0.470%	708.13万	0.00亿	0.000%
2026-08-07	31.080	31.930	32.080	30.600	0.700	2.241%	886.92万	0.00亿	0.000%
2026-08-06	29.700	31.230	31.390	29.610	0.780	2.562%	808.46万	0.00亿	0.000%
2026-08-05	28.920	30.450	31.130	28.560	1.470	5.072%	965.82万	0.00亿	0.000%
2026-08-04	27.050	28.980	29.360	26.880	2.270	8.499%	934.31万	0.00亿	0.000%
2026-08-03	26.980	26.710	27.860	26.640	-0.770	-2.802%	668.49万	0.00亿	0.000%
2026-07-31	28.730	27.480	29.560	27.480	0.910	3.425%	1,020.55万	0.00亿	0.000%
2026-07-30	28.270	26.570	28.680	26.560	-2.130	-7.422%	996.07万	0.00亿	0.000%
2026-07-29	29.710	28.700	29.780	27.790	-1.090	-3.659%	1,002.29万	0.00亿	0.000%
2026-07-28	29.900	29.790	32.470	29.190	-0.790	-2.583%	1,162.23万	0.00亿	0.000%
2026-07-27	29.780	30.580	30.580	28.340	0.960	3.241%	793.70万	0.00亿	0.000%
2026-07-24	29.460	29.620	30.780	29.220	-0.660	-2.180%	745.55万	0.00亿	0.000%
2026-07-23	31.880	30.280	32.180	29.880	-1.680	-5.257%	1,040.76万	0.00亿	0.000%
2026-07-22	32.870	31.960	34.070	31.770	-1.810	-5.360%	1,275.25万	0.00亿	0.000%
2026-07-21	30.380	33.770	34.440	27.240	3.930	13.170%	1,766.88万	0.00亿	0.000%
2026-07-20	34.440	29.840	35.080	29.100	-3.580	-10.712%	1,575.23万	0.00亿	0.000%
2026-07-17	36.080	33.420	36.970	33.250	-3.210	-8.763%	1,357.21万	0.00亿	0.000%
2026-07-16	38.650	36.630	40.680	36.370	-4.550	-11.049%	1,856.21万	0.00亿	0.000%
2026-07-15	48.050	41.180	48.070	40.380	-6.860	-14.280%	2,537.17万	0.00亿	0.000%
2026-07-14	43.730	48.040	50.190	43.440	3.560	8.004%	2,585.19万	0.00亿	0.000%
2026-07-13	42.850	44.480	48.070	42.550	0.800	1.832%	1,727.24万	0.00亿	0.000%
2026-07-10	47.880	43.680	49.080	43.680	-4.160	-8.696%	1,825.19万	0.00亿	0.000%
2026-07-09	45.390	47.840	48.160	44.350	2.260	4.958%	1,965.16万	0.00亿	0.000%
2026-07-08	41.080	45.580	47.870	37.880	4.210	10.176%	2,363.84万	0.00亿	0.000%
2026-07-07	40.380	41.370	42.320	40.020	0.180	0.437%	1,125.04万	0.00亿	0.000%
2026-07-06	42.410	41.190	42.830	39.640	-1.080	-2.555%	1,301.54万	0.00亿	0.000%
2026-07-03	44.880	42.270	46.380	42.240	-3.310	-7.262%	1,631.02万	0.00亿	0.000%
2026-07-02	47.780	45.580	49.360	44.460	-4.690	-9.330%	1,759.93万	0.00亿	0.000%
2026-07-01	45.950	50.270	53.370	45.760	3.390	7.231%	2,187.54万	0.00亿	0.000%
2026-06-30	46.880	46.880	47.390	44.340	-0.050	-0.107%	1,900.69万	0.00亿	0.000%
2026-06-29	43.400	46.930	47.030	41.880	4.500	10.606%	2,435.88万	0.00亿	0.000%
2026-06-26	39.380	42.430	44.860	39.190	1.900	4.688%	2,103.66万	0.00亿	0.000%
2026-06-25	40.030	40.530	41.200	38.350	0.510	1.274%	1,629.23万	0.00亿	0.000%
2026-06-24	37.430	40.020	40.180	36.800	1.920	5.039%	1,524.73万	0.00亿	0.000%
2026-06-23	38.880	38.100	38.880	36.990	-1.690	-4.247%	1,199.62万	0.00亿	0.000%
2026-06-22	39.670	39.790	40.220	37.840	0.740	1.895%	1,892.99万	0.00亿	0.000%
2026-06-18	40.320	39.050	40.400	38.820	-1.670	-4.101%	1,799.51万	0.00亿	0.000%
2026-06-17	36.090	40.720	42.370	35.820	3.820	10.352%	2,594.88万	0.00亿	0.000%
2026-06-16	37.170	36.900	37.390	36.420	-0.370	-0.993%	1,872.08万	0.00亿	0.000%
2026-06-15	35.200	37.270	37.790	34.470	2.160	6.152%	1,943.89万	0.00亿	0.000%
2026-06-12	37.790	35.110	39.790	34.720	-1.430	-3.914%	2,616.07万	0.00亿	0.000%
2026-06-11	33.370	36.540	37.630	33.300	2.550	7.502%	2,356.57万	0.00亿	0.000%
2026-06-10	31.950	33.990	34.620	31.790	1.700	5.265%	1,772.61万	0.00亿	0.000%
2026-06-09	30.960	32.290	32.430	30.290	1.730	5.661%	928.57万	0.00亿	0.000%
2026-06-08	30.040	30.560	31.770	29.710	-1.180	-3.718%	805.95万	0.00亿	0.000%
2026-06-05	30.790	31.740	32.980	30.000	0.510	1.633%	909.31万	0.00亿	0.000%
2026-06-04	30.260	31.230	31.710	30.260	0.380	1.232%	588.05万	0.00亿	0.000%
2026-06-03	30.780	30.850	31.910	30.280	-0.060	-0.194%	869.46万	0.00亿	0.000%
2026-06-02	29.990	30.910	31.490	29.390	0.630	2.081%	922.86万	0.00亿	0.000%
2026-06-01	30.950	30.280	31.460	30.170	-0.650	-2.102%	744.40万	0.00亿	0.000%
2026-05-29	34.380	30.930	34.650	30.650	-3.380	-9.851%	1,400.02万	0.00亿	0.000%
2026-05-28	33.000	34.310	34.490	32.690	1.210	3.656%	1,159.89万	0.00亿	0.000%
2026-05-27	34.130	33.100	35.050	32.930	-0.710	-2.100%	1,189.83万	0.00亿	0.000%
2026-05-26	35.330	33.810	35.340	32.870	-1.760	-4.948%	1,229.60万	0.00亿	0.000%
2026-05-25	33.670	35.570	35.760	32.800	2.000	5.958%	1,349.48万	0.00亿	0.000%
2026-05-22	32.730	33.570	33.840	32.360	1.140	3.515%	1,082.05万	0.00亿	0.000%
2026-05-21	35.780	32.430	36.370	32.270	-2.550	-7.290%	1,612.79万	0.00亿	0.000%
2026-05-20	34.030	34.980	35.230	33.720	0.760	2.221%	1,080.12万	0.00亿	0.000%
2026-05-19	32.750	34.220	34.290	32.090	1.160	3.509%	966.39万	0.00亿	0.000%
2026-05-18	32.980	33.060	33.780	32.120	-0.170	-0.512%	650.45万	0.00亿	0.000%
2026-05-15	32.850	33.230	34.060	32.700	0.400	1.218%	897.62万	0.00亿	0.000%
2026-05-14	33.190	32.830	33.560	32.420	-0.020	-0.061%	738.60万	0.00亿	0.000%
2026-05-13	31.780	32.850	33.020	31.710	0.380	1.170%	602.38万	0.00亿	0.000%
2026-05-12	33.020	32.470	33.020	31.970	-0.490	-1.487%	690.01万	0.00亿	0.000%
2026-05-11	32.700	32.960	33.580	32.380	0.800	2.488%	831.81万	0.00亿	0.000%
2026-05-08	32.690	32.160	32.730	31.690	-0.770	-2.338%	793.56万	0.00亿	0.000%
2026-05-07	31.360	32.930	33.060	30.990	1.560	4.973%	961.35万	0.00亿	0.000%
2026-05-06	31.170	31.370	32.110	31.150	0.640	2.083%	836.09万	0.00亿	0.000%
2026-04-30	30.300	30.730	31.330	30.300	0.280	0.920%	780.42万	0.00亿	0.000%
2026-04-29	30.090	30.450	30.910	29.670	0.140	0.462%	703.28万	0.00亿	0.000%
2026-04-28	30.080	30.310	31.180	29.610	0.030	0.099%	711.14万	0.00亿	0.000%
2026-04-27	29.300	30.280	30.630	29.300	0.810	2.749%	721.56万	0.00亿	0.000%
2026-04-24	29.140	29.470	30.020	29.000	0.230	0.787%	527.89万	0.00亿	0.000%
2026-04-23	30.090	29.240	30.170	29.080	-1.430	-4.663%	715.30万	0.00亿	0.000%
2026-04-22	28.330	30.670	31.330	28.190	2.340	8.260%	1,271.70万	0.00亿	0.000%
2026-04-21	28.170	28.330	28.350	27.860	0.040	0.141%	204.09万	0.00亿	0.000%
2026-04-20	28.200	28.290	28.540	28.120	-0.060	-0.212%	232.39万	0.00亿	0.000%
2026-04-17	27.780	28.350	28.440	27.670	0.480	1.722%	248.59万	0.00亿	0.000%
2026-04-16	27.450	27.870	28.010	27.400	0.410	1.493%	198.29万	0.00亿	0.000%
2026-04-15	28.070	27.460	28.070	27.420	-0.320	-1.152%	196.26万	0.00亿	0.000%
2026-04-14	27.450	27.780	28.030	27.450	0.620	2.283%	251.14万	0.00亿	0.000%
2026-04-13	27.090	27.160	27.470	27.010	-0.140	-0.513%	220.39万	0.00亿	0.000%
2026-04-10	27.550	27.300	27.870	27.270	-0.080	-0.292%	212.51万	0.00亿	0.000%
2026-04-09	27.180	27.380	27.640	27.020	-0.070	-0.255%	234.65万	0.00亿	0.000%
2026-04-08	26.790	27.450	27.450	26.620	1.370	5.253%	351.97万	0.00亿	0.000%
2026-04-07	25.750	26.080	26.250	25.550	0.000	0.000%	187.15万	0.00亿	0.000%
2026-04-03	25.640	25.780	26.080	25.410	0.000	0.000%	189.20万	0.00亿	0.000%
2026-04-02	26.350	25.500	26.590	25.300	0.000	0.000%	294.05万	0.00亿	0.000%
2026-04-01	26.390	26.740	26.780	26.260	0.000	0.000%	236.10万	0.00亿	0.000%