中润光学（688307）历史行情

以下为中润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
2026-10-02	44.150	43.930	46.190	43.930	-0.910	-2.029%	234.88万	1.05亿	1.878%
2026-10-01	44.150	43.930	46.190	43.930	-0.910	-2.029%	234.88万	1.05亿	1.878%
2026-09-30	44.150	43.930	46.190	43.930	-0.910	-2.029%	234.88万	0.00亿	0.000%
2026-09-29	43.270	44.840	45.300	42.860	1.210	2.773%	248.52万	0.00亿	0.000%
2026-09-28	46.780	43.630	47.400	43.140	-3.580	-7.583%	399.43万	0.00亿	0.000%
2026-09-27	48.910	47.210	49.000	47.200	-1.490	-3.060%	212.33万	1.02亿	1.698%
2026-09-24	48.910	47.210	49.000	47.200	-1.490	-3.060%	212.33万	0.00亿	0.000%
2026-09-23	48.330	48.700	49.170	48.000	0.330	0.682%	229.11万	0.00亿	0.000%
2026-09-22	49.120	48.370	49.990	48.060	-0.070	-0.145%	282.02万	0.00亿	0.000%
2026-09-21	49.100	48.440	49.390	47.790	-0.260	-0.534%	334.20万	0.00亿	0.000%
2026-09-18	47.080	48.700	48.750	47.080	1.950	4.171%	400.11万	0.00亿	0.000%
2026-09-17	47.650	46.750	48.200	46.220	-0.790	-1.662%	296.77万	0.00亿	0.000%
2026-09-16	43.890	47.540	48.000	43.440	3.640	8.292%	406.55万	0.00亿	0.000%
2026-09-15	44.260	43.900	44.910	43.140	0.050	0.114%	244.57万	0.00亿	0.000%
2026-09-14	43.210	43.850	44.640	42.270	0.350	0.805%	275.10万	0.00亿	0.000%
2026-09-11	43.780	43.500	44.500	41.670	-1.060	-2.379%	334.42万	0.00亿	0.000%
2026-09-10	45.380	44.560	45.380	44.280	-0.730	-1.612%	325.03万	0.00亿	0.000%
2026-09-09	46.800	45.290	47.550	45.100	-0.600	-1.307%	375.04万	0.00亿	0.000%
2026-09-08	47.350	45.890	47.650	45.830	-1.400	-2.960%	293.37万	0.00亿	0.000%
2026-09-07	45.300	47.290	47.830	44.750	2.230	4.949%	362.24万	0.00亿	0.000%
2026-09-04	47.200	45.060	48.370	44.600	-1.950	-4.148%	316.63万	0.00亿	0.000%
2026-09-03	46.520	47.010	47.720	46.210	0.650	1.402%	329.26万	0.00亿	0.000%
2026-09-02	46.060	46.360	46.870	45.180	-0.590	-1.257%	471.27万	0.00亿	0.000%
2026-09-01	49.270	46.950	49.500	46.680	-2.580	-5.209%	420.28万	0.00亿	0.000%
2026-08-31	47.700	49.530	49.660	46.200	1.080	2.229%	344.34万	0.00亿	0.000%
2026-08-28	49.410	48.450	51.460	48.380	-1.770	-3.524%	388.22万	0.00亿	0.000%
2026-08-27	48.350	50.220	50.750	47.900	1.960	4.061%	368.57万	0.00亿	0.000%
2026-08-26	49.220	48.260	49.350	46.940	-0.590	-1.208%	316.56万	0.00亿	0.000%
2026-08-25	48.100	48.850	49.480	45.900	0.750	1.559%	454.42万	0.00亿	0.000%
2026-08-24	49.580	48.100	49.980	46.930	-1.680	-3.375%	485.63万	0.00亿	0.000%
2026-08-21	50.530	49.780	52.470	48.720	-1.480	-2.887%	511.57万	0.00亿	0.000%
2026-08-20	48.140	51.260	51.270	47.150	3.570	7.486%	699.66万	0.00亿	0.000%
2026-08-19	51.550	47.690	52.350	46.640	-5.610	-10.525%	737.30万	0.00亿	0.000%
2026-08-18	52.740	53.300	53.690	51.590	0.870	1.659%	484.76万	0.00亿	0.000%
2026-08-17	49.480	52.430	52.830	49.300	2.950	5.962%	568.90万	0.00亿	0.000%
2026-08-14	49.130	49.480	49.920	48.360	0.320	0.651%	429.19万	0.00亿	0.000%
2026-08-13	49.650	49.160	51.660	48.080	-0.070	-0.142%	848.96万	0.00亿	0.000%
2026-08-12	45.590	49.230	51.100	45.590	3.360	7.325%	698.57万	0.00亿	0.000%
2026-08-11	45.250	45.870	46.770	44.360	-0.570	-1.227%	452.77万	0.00亿	0.000%
2026-08-10	47.010	46.440	47.990	44.960	-0.060	-0.129%	588.22万	0.00亿	0.000%
2026-08-07	44.770	46.500	46.990	43.900	1.880	4.213%	544.18万	0.00亿	0.000%
2026-08-06	42.780	44.620	45.550	42.400	0.920	2.105%	504.39万	0.00亿	0.000%
2026-08-05	39.520	43.700	44.400	39.520	2.770	6.768%	587.26万	0.00亿	0.000%
2026-08-04	38.500	40.930	41.580	38.020	3.170	8.395%	555.52万	0.00亿	0.000%
2026-08-03	38.500	37.760	38.950	36.820	-0.740	-1.922%	578.82万	0.00亿	0.000%
2026-07-31	39.000	38.500	41.330	38.360	2.700	7.542%	630.40万	0.00亿	0.000%
2026-07-30	38.030	35.800	39.270	35.310	-3.300	-8.440%	631.32万	0.00亿	0.000%
2026-07-29	41.560	39.100	41.560	37.180	-2.060	-5.005%	803.30万	0.00亿	0.000%
2026-07-28	43.940	41.160	46.970	40.800	-1.960	-4.545%	830.07万	0.00亿	0.000%
2026-07-27	43.000	43.120	44.070	41.500	0.410	0.960%	522.81万	0.00亿	0.000%
2026-07-24	43.110	42.710	44.480	42.000	-1.090	-2.489%	340.90万	0.00亿	0.000%
2026-07-23	44.070	43.800	45.980	43.000	-0.260	-0.590%	484.77万	0.00亿	0.000%
2026-07-22	45.000	44.060	46.490	43.270	-1.130	-2.501%	645.46万	0.00亿	0.000%
2026-07-21	41.510	45.190	45.340	35.410	5.060	12.609%	914.79万	0.00亿	0.000%
2026-07-20	48.260	40.130	48.990	39.340	-7.240	-15.284%	923.30万	0.00亿	0.000%
2026-07-17	55.500	47.370	56.660	46.320	-7.800	-14.138%	921.34万	0.00亿	0.000%
2026-07-16	57.100	55.170	60.300	54.410	-3.010	-5.174%	615.19万	0.00亿	0.000%
2026-07-15	62.450	58.180	62.830	57.770	-3.620	-5.858%	447.66万	0.00亿	0.000%
2026-07-14	59.500	61.800	62.320	56.350	2.820	4.781%	557.14万	0.00亿	0.000%
2026-07-13	64.970	58.980	65.420	58.660	-6.490	-9.913%	626.13万	0.00亿	0.000%
2026-07-10	70.920	65.470	71.100	65.200	-5.380	-7.594%	682.01万	0.00亿	0.000%
2026-07-09	67.000	70.850	71.500	65.000	6.400	9.930%	852.61万	0.00亿	0.000%
2026-07-08	61.550	64.450	67.390	58.310	3.300	5.397%	769.83万	0.00亿	0.000%
2026-07-07	65.500	61.150	65.500	59.810	-3.860	-5.938%	754.32万	0.00亿	0.000%
2026-07-06	72.700	65.010	73.640	64.420	-7.580	-10.442%	816.57万	0.00亿	0.000%
2026-07-03	79.010	72.590	80.100	72.240	-6.900	-8.680%	928.09万	0.00亿	0.000%
2026-07-02	74.110	79.490	83.500	72.550	2.420	3.140%	1,226.07万	0.00亿	0.000%
2026-07-01	79.160	77.070	82.660	76.000	-2.880	-3.602%	845.19万	0.00亿	0.000%
2026-06-30	75.000	79.950	82.500	74.130	4.950	6.600%	1,013.26万	0.00亿	0.000%
2026-06-29	74.670	75.000	80.570	70.000	-0.050	-0.067%	864.82万	0.00亿	0.000%
2026-06-26	80.140	75.050	80.140	74.660	-5.490	-6.816%	774.06万	0.00亿	0.000%
2026-06-25	80.000	80.540	81.100	76.210	1.540	1.949%	1,043.67万	0.00亿	0.000%
2026-06-24	69.380	79.000	81.500	69.380	9.400	13.506%	1,237.81万	0.00亿	0.000%
2026-06-23	69.790	69.600	71.470	67.900	-0.800	-1.136%	568.65万	0.00亿	0.000%
2026-06-22	77.050	70.400	77.050	67.300	-5.180	-6.854%	1,165.86万	0.00亿	0.000%
2026-06-18	72.800	75.580	76.980	71.700	2.580	3.534%	929.52万	0.00亿	0.000%
2026-06-17	66.050	73.000	75.000	66.050	5.610	8.325%	969.87万	0.00亿	0.000%
2026-06-16	69.000	67.390	69.740	66.720	-1.180	-1.721%	748.08万	0.00亿	0.000%
2026-06-15	61.800	68.570	69.120	61.800	6.800	11.009%	783.04万	0.00亿	0.000%
2026-06-12	66.520	61.770	66.960	61.600	-1.450	-2.294%	596.07万	0.00亿	0.000%
2026-06-11	61.850	63.220	64.670	60.710	1.680	2.730%	699.99万	0.00亿	0.000%
2026-06-10	63.070	61.540	63.070	60.560	-2.180	-3.421%	493.79万	0.00亿	0.000%
2026-06-09	62.950	63.720	64.330	60.890	2.380	3.880%	598.49万	0.00亿	0.000%
2026-06-08	62.720	61.340	66.000	60.240	-6.290	-9.301%	806.07万	0.00亿	0.000%
2026-06-05	68.610	67.630	71.580	67.120	-1.870	-2.691%	569.21万	0.00亿	0.000%
2026-06-04	69.170	69.500	70.330	68.200	-2.050	-2.865%	574.74万	0.00亿	0.000%
2026-06-03	68.650	71.550	74.500	68.210	3.710	5.469%	848.18万	0.00亿	0.000%
2026-06-02	67.700	67.840	70.700	66.630	0.540	0.802%	686.08万	0.00亿	0.000%
2026-06-01	71.730	67.300	72.330	67.180	-4.690	-6.515%	591.60万	0.00亿	0.000%
2026-05-29	78.380	71.990	80.000	71.490	-6.140	-7.859%	647.29万	0.00亿	0.000%
2026-05-28	79.000	78.130	79.330	73.800	-1.450	-1.822%	842.97万	0.00亿	0.000%
2026-05-27	80.500	79.580	81.820	78.760	-2.000	-2.452%	619.13万	0.00亿	0.000%
2026-05-26	82.690	81.580	83.500	80.020	-1.630	-1.959%	567.21万	0.00亿	0.000%
2026-05-25	89.600	83.210	89.610	81.700	-5.870	-6.590%	1,012.69万	0.00亿	0.000%
2026-05-22	90.000	89.080	92.990	87.100	0.980	1.112%	714.81万	0.00亿	0.000%
2026-05-21	93.640	88.100	96.870	87.550	-3.700	-4.031%	707.29万	0.00亿	0.000%
2026-05-20	89.390	91.800	92.640	84.880	3.320	3.752%	742.41万	0.00亿	0.000%
2026-05-19	93.380	88.480	100.300	87.580	-3.520	-3.826%	1,022.30万	0.00亿	0.000%
2026-05-18	90.579	92.000	93.914	89.307	1.421	1.569%	534.14万	0.00亿	0.000%
2026-05-15	93.414	90.579	96.086	87.572	-2.835	-3.035%	564.36万	0.00亿	0.000%
2026-05-14	89.000	93.414	96.143	87.572	6.771	7.815%	600.99万	0.00亿	0.000%
2026-05-13	81.172	86.643	91.857	79.586	4.221	5.121%	693.37万	0.00亿	0.000%
2026-05-12	79.500	82.422	84.707	75.436	3.715	4.720%	743.23万	0.00亿	0.000%
2026-05-11	74.714	78.707	79.636	73.714	2.350	3.078%	907.48万	0.00亿	0.000%
2026-05-08	69.857	76.357	76.357	69.100	6.128	8.726%	691.43万	0.00亿	0.000%
2026-05-07	65.622	70.229	70.536	63.043	5.893	9.160%	580.56万	0.00亿	0.000%
2026-05-06	63.643	64.336	67.257	62.436	1.136	1.797%	518.29万	0.00亿	0.000%
2026-04-30	69.000	63.200	69.000	60.643	-5.507	-8.015%	717.97万	0.00亿	0.000%
2026-04-29	64.514	68.707	69.157	64.007	4.564	7.115%	510.97万	0.00亿	0.000%
2026-04-28	66.857	64.143	67.850	63.500	-1.214	-1.857%	415.05万	0.00亿	0.000%
2026-04-27	66.857	65.357	67.336	63.800	-0.943	-1.422%	365.20万	0.00亿	0.000%
2026-04-24	67.307	66.300	70.079	65.486	-1.043	-1.549%	528.91万	0.00亿	0.000%
2026-04-23	70.929	67.343	71.786	66.714	-3.593	-5.065%	603.49万	0.00亿	0.000%
2026-04-22	66.379	70.936	71.786	66.379	5.350	8.157%	756.78万	0.00亿	0.000%
2026-04-21	62.572	65.586	70.072	62.457	2.272	3.588%	986.52万	0.00亿	0.000%
2026-04-20	58.164	63.314	63.407	56.879	5.078	8.720%	998.94万	0.00亿	0.000%
2026-04-17	59.707	58.236	60.714	57.407	-0.086	-0.147%	683.90万	0.00亿	0.000%
2026-04-16	57.779	58.322	58.714	56.786	0.550	0.952%	442.71万	0.00亿	0.000%
2026-04-15	59.650	57.772	60.214	57.279	-1.857	-3.114%	576.24万	0.00亿	0.000%
2026-04-14	60.200	59.629	61.629	58.936	-1.043	-1.719%	689.07万	0.00亿	0.000%
2026-04-13	60.493	60.672	62.786	60.200	-0.471	-0.770%	601.80万	0.00亿	0.000%
2026-04-10	62.572	61.143	63.193	60.072	-1.200	-1.925%	911.34万	0.00亿	0.000%
2026-04-09	63.414	62.343	64.700	60.107	-2.993	-4.581%	888.94万	0.00亿	0.000%
2026-04-08	63.857	65.336	71.136	63.243	3.886	6.324%	1,303.93万	0.00亿	0.000%
2026-04-07	61.536	61.450	63.143	58.679	0.000	0.000%	839.76万	0.00亿	0.000%
2026-04-03	56.000	61.850	63.700	55.643	0.000	0.000%	1,189.45万	0.00亿	0.000%
2026-04-02	52.907	54.686	56.422	52.193	0.000	0.000%	844.57万	0.00亿	0.000%
2026-04-01	49.714	54.429	54.429	49.114	0.000	0.000%	911.20万	0.00亿	0.000%