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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.74 | 10.81 | 10.67 | 10.70 | -0.47% | 1.18 | 2.14% |
| 2025-07-22 | 10.91 | 10.93 | 10.74 | 10.75 | -1.65% | 1.77 | 3.19% |
| 2025-07-21 | 10.85 | 10.96 | 10.80 | 10.93 | +1.11% | 1.70 | 3.03% |
| 2025-07-18 | 10.86 | 10.92 | 10.76 | 10.81 | -0.83% | 1.36 | 2.45% |
| 2025-07-17 | 10.75 | 10.93 | 10.71 | 10.90 | +1.30% | 1.89 | 3.39% |
| 2025-07-16 | 10.55 | 10.83 | 10.54 | 10.76 | +1.51% | 1.93 | 3.50% |
| 2025-07-15 | 10.58 | 10.72 | 10.46 | 10.60 | -0.75% | 1.51 | 2.78% |
| 2025-07-14 | 10.49 | 10.78 | 10.43 | 10.68 | +2.20% | 2.03 | 3.71% |
| 2025-07-11 | 10.36 | 10.50 | 10.35 | 10.45 | +0.77% | 1.16 | 2.17% |
| 2025-07-10 | 10.40 | 10.48 | 10.33 | 10.37 | -0.48% | 0.93 | 1.75% |
| 2025-07-09 | 10.50 | 10.76 | 10.40 | 10.42 | -0.76% | 1.44 | 2.66% |
| 2025-07-08 | 10.40 | 10.51 | 10.36 | 10.50 | +1.06% | 1.14 | 2.12% |
| 2025-07-07 | 10.37 | 10.43 | 10.28 | 10.39 | 0.00% | 0.78 | 1.46% |
| 2025-07-04 | 10.49 | 10.50 | 10.36 | 10.39 | -0.95% | 1.06 | 1.97% |
| 2025-07-03 | 10.43 | 10.59 | 10.36 | 10.49 | -3.14% | 2.50 | 4.66% |
| 2025-07-02 | 10.93 | 10.95 | 10.77 | 10.83 | -1.28% | 1.07 | 1.92% |
| 2025-07-01 | 11.03 | 11.10 | 10.86 | 10.97 | -0.54% | 1.31 | 2.33% |
| 2025-06-30 | 10.82 | 11.06 | 10.79 | 11.03 | +1.66% | 1.57 | 2.79% |
| 2025-06-27 | 10.91 | 11.00 | 10.80 | 10.85 | -0.28% | 1.44 | 2.59% |
| 2025-06-26 | 10.99 | 11.09 | 10.87 | 10.88 | -1.72% | 2.42 | 4.29% |