中光学(002189)股票信息
| 股票代码 | 002189 |
| 股票名称 | 中光学 |
| 最新价/元 | 25.95 |
| 涨跌额/元 | -0.52 |
| 涨跌幅/% | -1.96 |
| 买入/元 | 25.94 |
| 卖出/元 | 25.95 |
| 昨收/元 | 26.47 |
| 今开/元 | 26.30 |
| 最高/元 | 26.33 |
| 最低/元 | 25.81 |
| 成交量/手 | 126071.47 |
| 成交额/万 | 32777.86 |
| 股净值/元 | -18.32 |
| 市净率 | 10.47 |
| 总市值/万 | 677812.11 |
| 流通值/万 | 677709.99 |
| 换手率/% | 4.83 |
| 入市日期 | 2007-12-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
中光学(002189)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 26.30 | 25.95 | -0.52 | -1.96 | 126071.47 | 32777.86 | 4.83 |
| 2025-07-24 | 25.77 | 26.47 | 0.22 | 0.84 | 138805.00 | 36319.34 | 5.31 |
| 2025-07-23 | 27.50 | 26.25 | -1.70 | -6.08 | 213205.47 | 56854.31 | 8.16 |
| 2025-07-22 | 26.70 | 27.95 | 0.98 | 3.63 | 340278.11 | 93575.55 | 13.03 |
| 2025-07-21 | 26.29 | 26.97 | 0.53 | 2.01 | 254045.68 | 67390.66 | 9.73 |
| 2025-07-18 | 26.03 | 26.44 | 0.41 | 1.58 | 201621.02 | 53278.67 | 7.72 |
| 2025-07-17 | 25.20 | 26.03 | 0.97 | 3.87 | 199250.41 | 51226.09 | 7.63 |
| 2025-07-16 | 25.47 | 25.06 | -0.52 | -2.03 | 118673.53 | 29812.71 | 4.54 |
| 2025-07-15 | 26.16 | 25.58 | -0.94 | -3.54 | 204757.17 | 52513.15 | 7.84 |
| 2025-07-14 | 25.94 | 26.52 | 0.47 | 1.80 | 180965.34 | 47627.81 | 6.93 |
| 2025-07-11 | 25.72 | 26.05 | 0.33 | 1.28 | 170703.80 | 44283.71 | 6.54 |
| 2025-07-10 | 25.90 | 25.72 | -0.49 | -1.87 | 202671.89 | 51904.15 | 7.76 |
| 2025-07-09 | 26.66 | 26.21 | -0.33 | -1.24 | 254375.48 | 68249.24 | 9.74 |
| 2025-07-08 | 27.08 | 26.54 | -0.75 | -2.75 | 215203.01 | 57250.88 | 8.24 |
| 2025-07-07 | 26.34 | 27.29 | 0.24 | 0.89 | 239108.01 | 64199.35 | 9.16 |
| 2025-07-04 | 27.21 | 27.05 | -0.20 | -0.73 | 322258.17 | 89025.87 | 12.34 |
| 2025-07-03 | 28.02 | 27.25 | -1.25 | -4.39 | 400687.61 | 109591.91 | 15.34 |
| 2025-07-02 | 29.88 | 28.50 | -3.02 | -9.58 | 472543.28 | 138167.41 | 18.09 |
| 2025-07-01 | 31.01 | 31.52 | 0.72 | 2.34 | 739135.82 | 234668.79 | 28.30 |
| 2025-06-30 | 27.20 | 30.80 | 2.80 | 10.00 | 514551.74 | 152121.19 | 19.70 |
| 2025-06-27 | 29.54 | 28.00 | 1.15 | 4.28 | 759950.80 | 217646.62 | 29.10 |
| 2025-06-26 | 26.85 | 26.85 | 2.44 | 10.00 | 68747.53 | 18458.71 | 2.63 |
| 2025-06-25 | 22.68 | 24.41 | 2.22 | 10.01 | 184747.26 | 44267.15 | 7.07 |
| 2025-06-24 | 22.34 | 22.19 | 0.27 | 1.23 | 219304.08 | 48734.10 | 8.40 |
| 2025-06-23 | 21.71 | 21.92 | 0.71 | 3.35 | 252942.67 | 55839.62 | 9.69 |
| 2025-06-20 | 20.02 | 21.21 | 0.94 | 4.64 | 148659.33 | 30887.98 | 5.69 |
| 2025-06-19 | 20.90 | 20.27 | -0.90 | -4.25 | 92604.00 | 18973.82 | 3.55 |
| 2025-06-18 | 20.38 | 21.17 | 0.73 | 3.57 | 151300.87 | 31726.81 | 5.79 |
| 2025-06-17 | 20.36 | 20.44 | -0.12 | -0.58 | 60565.87 | 12409.77 | 2.32 |
| 2025-06-16 | 19.94 | 20.56 | 0.54 | 2.70 | 82835.00 | 16849.92 | 3.17 |
| 2025-06-13 | 19.81 | 20.02 | 0.05 | 0.25 | 68783.01 | 13712.53 | 2.63 |
| 2025-06-12 | 20.12 | 19.97 | -0.15 | -0.75 | 44133.65 | 8838.21 | 1.69 |
| 2025-06-11 | 20.00 | 20.12 | 0.11 | 0.55 | 45396.01 | 9107.49 | 1.74 |
| 2025-06-10 | 20.76 | 20.01 | -0.76 | -3.66 | 86757.40 | 17533.93 | 3.32 |
| 2025-06-09 | 20.63 | 20.77 | 0.14 | 0.68 | 98589.41 | 20298.51 | 3.78 |
| 2025-06-06 | 20.81 | 20.63 | -0.63 | -2.96 | 137749.40 | 28648.62 | 5.27 |
| 2025-06-05 | 20.51 | 21.26 | 1.18 | 5.88 | 252436.66 | 53769.24 | 9.67 |
| 2025-06-04 | 20.02 | 20.08 | -0.02 | -0.10 | 43153.00 | 8658.50 | 1.65 |
| 2025-06-03 | 19.72 | 20.10 | 0.19 | 0.95 | 64319.40 | 12868.56 | 2.46 |
| 2025-05-30 | 20.08 | 19.91 | -0.13 | -0.65 | 61993.00 | 12303.94 | 2.37 |
| 2025-05-29 | 19.68 | 20.04 | 0.28 | 1.42 | 54170.00 | 10813.42 | 2.07 |
| 2025-05-28 | 19.99 | 19.76 | -0.30 | -1.50 | 56008.21 | 11133.52 | 2.14 |
| 2025-05-27 | 20.65 | 20.06 | -0.63 | -3.05 | 81069.44 | 16336.62 | 3.10 |
| 2025-05-26 | 20.74 | 20.69 | -0.22 | -1.05 | 92501.24 | 19171.24 | 3.54 |
| 2025-05-23 | 20.40 | 20.91 | 0.43 | 2.10 | 161645.40 | 33136.95 | 6.19 |
| 2025-05-22 | 20.61 | 20.48 | -0.47 | -2.24 | 140865.85 | 29252.19 | 5.39 |
| 2025-05-21 | 20.18 | 20.95 | 0.62 | 3.05 | 160961.58 | 33302.58 | 6.16 |
| 2025-05-20 | 20.14 | 20.33 | 0.33 | 1.65 | 153369.57 | 31527.40 | 5.87 |
| 2025-05-19 | 19.39 | 20.00 | 0.84 | 4.38 | 115334.00 | 22952.35 | 4.42 |
| 2025-05-16 | 19.12 | 19.16 | 0.03 | 0.16 | 30269.00 | 5817.51 | 1.16 |
| 2025-05-15 | 19.53 | 19.13 | -0.40 | -2.05 | 38638.00 | 7450.16 | 1.48 |
| 2025-05-14 | 19.77 | 19.53 | -0.13 | -0.66 | 47111.17 | 9224.05 | 1.80 |
| 2025-05-13 | 20.21 | 19.66 | -0.39 | -1.95 | 58782.00 | 11645.66 | 2.25 |
| 2025-05-12 | 19.58 | 20.05 | 0.48 | 2.45 | 98736.00 | 19684.45 | 3.78 |
| 2025-05-09 | 19.91 | 19.57 | -0.34 | -1.71 | 78889.00 | 15531.21 | 3.02 |
| 2025-05-08 | 19.80 | 19.91 | -0.16 | -0.80 | 107537.00 | 21194.93 | 4.12 |
| 2025-05-07 | 19.94 | 20.07 | 0.14 | 0.70 | 178484.00 | 35762.81 | 6.83 |
| 2025-05-06 | 19.20 | 19.93 | 0.67 | 3.48 | 189112.23 | 37198.12 | 7.24 |
| 2025-04-30 | 17.99 | 19.26 | 1.75 | 9.99 | 116777.18 | 21918.23 | 4.47 |
| 2025-04-29 | 17.36 | 17.51 | 0.15 | 0.86 | 21395.00 | 3744.54 | 0.82 |
| 2025-04-28 | 17.80 | 17.36 | -0.38 | -2.14 | 24755.00 | 4342.84 | 0.95 |
| 2025-04-25 | 17.85 | 17.74 | -0.03 | -0.17 | 25359.00 | 4507.60 | 0.97 |
| 2025-04-24 | 17.75 | 17.77 | 0.01 | 0.06 | 52115.00 | 9273.54 | 2.00 |
| 2025-04-23 | 17.64 | 17.76 | 0.32 | 1.84 | 31287.00 | 5521.57 | 1.20 |
| 2025-04-22 | 17.52 | 17.44 | -0.29 | -1.64 | 47379.00 | 8345.62 | 1.81 |
| 2025-04-21 | 17.28 | 17.73 | 0.33 | 1.90 | 28736.00 | 5063.05 | 1.10 |
| 2025-04-18 | 17.27 | 17.40 | 0.12 | 0.69 | 21218.00 | 3663.85 | 0.81 |
| 2025-04-17 | 17.16 | 17.28 | -0.04 | -0.23 | 19483.00 | 3388.11 | 0.75 |
| 2025-04-16 | 17.60 | 17.32 | -0.34 | -1.93 | 28633.00 | 4977.87 | 1.10 |
| 2025-04-15 | 17.78 | 17.66 | -0.16 | -0.90 | 22054.00 | 3895.42 | 0.84 |
| 2025-04-14 | 18.00 | 17.82 | 0.14 | 0.79 | 34908.22 | 6252.73 | 1.34 |
| 2025-04-11 | 17.30 | 17.68 | 0.13 | 0.74 | 40255.84 | 7107.28 | 1.54 |
| 2025-04-10 | 17.55 | 17.55 | 0.16 | 0.92 | 76730.84 | 13606.59 | 2.94 |
| 2025-04-09 | 16.21 | 17.39 | 1.00 | 6.10 | 95435.85 | 16111.64 | 3.65 |
| 2025-04-08 | 16.52 | 16.39 | -0.60 | -3.53 | 60174.95 | 9865.04 | 2.30 |
| 2025-04-07 | 17.77 | 16.99 | -1.89 | -10.01 | 41708.00 | 7151.60 | 1.60 |
| 2025-04-03 | 18.85 | 18.88 | -0.23 | -1.20 | 25985.18 | 4927.98 | 1.00 |
| 2025-04-02 | 19.38 | 19.11 | -0.13 | -0.68 | 24721.00 | 4743.28 | 0.95 |
| 2025-04-01 | 19.02 | 19.24 | 0.31 | 1.64 | 27366.00 | 5251.15 | 1.05 |
| 2025-03-31 | 18.93 | 18.93 | 0.00 | 0.00 | 33334.00 | 6243.24 | 1.28 |
| 2025-03-28 | 19.15 | 18.93 | -0.27 | -1.41 | 25658.00 | 4892.37 | 0.98 |
| 2025-03-27 | 19.41 | 19.20 | -0.21 | -1.08 | 28196.01 | 5404.15 | 1.08 |
| 2025-03-26 | 19.26 | 19.41 | 0.14 | 0.73 | 30555.00 | 5921.62 | 1.17 |
| 2025-03-25 | 19.65 | 19.27 | -0.24 | -1.23 | 35959.00 | 6950.92 | 1.38 |
| 2025-03-24 | 20.10 | 19.51 | -0.69 | -3.42 | 66598.01 | 13084.67 | 2.55 |
| 2025-03-21 | 20.96 | 20.20 | -0.92 | -4.36 | 80308.01 | 16462.45 | 3.08 |
| 2025-03-20 | 20.71 | 21.12 | 0.22 | 1.05 | 89692.83 | 19095.18 | 3.43 |
| 2025-03-19 | 20.60 | 20.90 | 0.12 | 0.58 | 79700.00 | 16738.50 | 3.05 |
| 2025-03-18 | 20.96 | 20.78 | -0.13 | -0.62 | 36781.00 | 7654.99 | 1.41 |
| 2025-03-17 | 21.08 | 20.91 | -0.12 | -0.57 | 44064.00 | 9292.36 | 1.69 |
| 2025-03-14 | 20.94 | 21.03 | 0.28 | 1.35 | 49594.95 | 10337.44 | 1.90 |
| 2025-03-13 | 21.26 | 20.75 | -0.54 | -2.54 | 66858.00 | 13878.60 | 2.56 |
| 2025-03-12 | 21.68 | 21.29 | -0.08 | -0.37 | 73092.00 | 15725.44 | 2.80 |
| 2025-03-11 | 20.81 | 21.37 | 0.17 | 0.80 | 68375.00 | 14474.91 | 2.62 |
| 2025-03-10 | 21.24 | 21.20 | -0.05 | -0.24 | 68606.00 | 14568.64 | 2.63 |
| 2025-03-07 | 21.57 | 21.25 | -0.34 | -1.58 | 112355.00 | 23793.28 | 4.30 |
| 2025-03-06 | 21.80 | 21.59 | 0.14 | 0.65 | 197848.01 | 43937.49 | 7.58 |
| 2025-03-05 | 20.80 | 21.45 | 0.49 | 2.34 | 113797.00 | 24050.35 | 4.36 |
| 2025-03-04 | 19.81 | 20.96 | 1.04 | 5.22 | 93110.00 | 19301.21 | 3.57 |
| 2025-03-03 | 19.70 | 19.92 | 0.12 | 0.61 | 40903.84 | 8160.41 | 1.57 |
日K线
周K线
月K线
