光洋股份 sz.002708
15.60
-2.38%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.69 | 13.24 | 12.56 | 13.10 | +2.34% | 7.05 | 10.64% |
| 2025-08-19 | 12.49 | 13.05 | 12.23 | 12.80 | +2.73% | 10.37 | 15.90% |
| 2025-08-18 | 11.48 | 12.46 | 11.48 | 12.46 | +9.97% | 3.67 | 5.85% |
| 2025-08-15 | 11.11 | 11.38 | 11.10 | 11.33 | +2.07% | 2.19 | 3.77% |
| 2025-08-14 | 11.38 | 11.41 | 11.03 | 11.10 | -2.20% | 2.03 | 3.52% |
| 2025-08-13 | 11.39 | 11.41 | 11.23 | 11.35 | -0.18% | 1.69 | 2.89% |
| 2025-08-12 | 11.28 | 11.44 | 11.23 | 11.37 | +0.62% | 1.94 | 3.33% |
| 2025-08-11 | 11.21 | 11.38 | 11.20 | 11.30 | +1.16% | 1.73 | 2.97% |
| 2025-08-08 | 11.13 | 11.33 | 11.07 | 11.17 | -0.09% | 1.91 | 3.31% |
| 2025-08-07 | 11.20 | 11.30 | 11.11 | 11.18 | -0.53% | 1.85 | 3.22% |
| 2025-08-06 | 11.29 | 11.30 | 11.12 | 11.24 | +0.45% | 2.22 | 3.85% |
| 2025-08-05 | 10.99 | 11.24 | 10.94 | 11.19 | +2.01% | 2.83 | 4.94% |
| 2025-08-04 | 10.62 | 10.98 | 10.57 | 10.97 | +2.72% | 1.96 | 3.51% |
| 2025-08-01 | 10.71 | 10.82 | 10.60 | 10.68 | -0.19% | 1.08 | 1.97% |
| 2025-07-31 | 10.85 | 11.03 | 10.67 | 10.70 | -0.37% | 2.01 | 3.60% |
| 2025-07-30 | 10.83 | 10.87 | 10.65 | 10.74 | -1.38% | 1.48 | 2.67% |
| 2025-07-29 | 10.95 | 11.00 | 10.78 | 10.89 | -0.46% | 1.52 | 2.72% |
| 2025-07-28 | 10.82 | 11.08 | 10.79 | 10.94 | +1.20% | 2.41 | 4.29% |
| 2025-07-25 | 10.77 | 10.93 | 10.68 | 10.81 | +0.19% | 1.47 | 2.65% |
| 2025-07-24 | 10.72 | 10.92 | 10.71 | 10.79 | +0.84% | 1.16 | 2.08% |