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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.52 | 13.70 | 13.45 | 13.57 | 0.00% | 2.64 | 3.76% |
| 2026-04-21 | 13.48 | 13.95 | 13.36 | 13.57 | -0.88% | 4.37 | 6.18% |
| 2026-04-20 | 14.51 | 14.51 | 13.40 | 13.69 | -7.00% | 8.26 | 11.67% |
| 2026-04-17 | 14.02 | 14.98 | 13.60 | 14.72 | +6.82% | 8.03 | 10.67% |
| 2026-04-16 | 13.22 | 14.16 | 13.22 | 13.78 | +5.03% | 4.43 | 6.18% |
| 2026-04-15 | 13.32 | 13.48 | 13.05 | 13.12 | -1.06% | 1.70 | 2.47% |
| 2026-04-14 | 13.39 | 13.40 | 13.14 | 13.26 | +0.45% | 1.64 | 2.40% |
| 2026-04-13 | 13.37 | 13.64 | 13.15 | 13.20 | -1.71% | 2.64 | 3.84% |
| 2026-04-10 | 13.60 | 13.86 | 13.41 | 13.43 | -0.44% | 4.37 | 6.20% |
| 2026-04-09 | 12.64 | 13.90 | 12.58 | 13.49 | +5.47% | 6.37 | 9.18% |
| 2026-04-08 | 12.03 | 12.79 | 11.95 | 12.79 | +9.97% | 2.51 | 3.91% |
| 2026-04-07 | 11.31 | 11.88 | 11.26 | 11.63 | +3.56% | 1.05 | 1.74% |
| 2026-04-03 | 11.65 | 11.69 | 11.21 | 11.23 | -3.27% | 0.67 | 1.15% |
| 2026-04-02 | 11.94 | 11.94 | 11.52 | 11.61 | -2.68% | 0.72 | 1.19% |
| 2026-04-01 | 11.88 | 12.15 | 11.86 | 11.93 | +1.79% | 0.90 | 1.45% |
| 2026-03-31 | 11.95 | 11.97 | 11.70 | 11.72 | -1.51% | 0.79 | 1.29% |
| 2026-03-30 | 11.71 | 11.96 | 11.66 | 11.90 | -0.25% | 0.58 | 0.96% |
| 2026-03-27 | 11.50 | 12.02 | 11.47 | 11.93 | +2.49% | 0.77 | 1.27% |
| 2026-03-26 | 11.79 | 11.87 | 11.58 | 11.64 | -1.52% | 0.69 | 1.14% |
| 2026-03-25 | 11.56 | 11.83 | 11.51 | 11.82 | +2.25% | 0.82 | 1.35% |