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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.64 | 11.69 | 11.22 | 11.56 | +1.76% | 0.97 | 1.64% |
| 2026-03-23 | 11.80 | 11.96 | 11.22 | 11.36 | -5.65% | 1.59 | 2.65% |
| 2026-03-20 | 12.51 | 12.57 | 12.01 | 12.04 | -3.29% | 1.07 | 1.69% |
| 2026-03-19 | 12.63 | 12.68 | 12.41 | 12.45 | -2.58% | 0.91 | 1.40% |
| 2026-03-18 | 12.62 | 12.81 | 12.55 | 12.78 | +1.27% | 0.62 | 0.94% |
| 2026-03-17 | 12.98 | 13.02 | 12.58 | 12.62 | -2.47% | 0.94 | 1.42% |
| 2026-03-16 | 12.72 | 12.96 | 12.61 | 12.94 | +1.81% | 0.89 | 1.34% |
| 2026-03-13 | 12.85 | 12.95 | 12.68 | 12.71 | -1.85% | 1.03 | 1.56% |
| 2026-03-12 | 13.36 | 13.38 | 12.93 | 12.95 | -3.29% | 1.36 | 2.01% |
| 2026-03-11 | 13.30 | 13.45 | 13.21 | 13.39 | +0.53% | 1.24 | 1.79% |
| 2026-03-10 | 12.99 | 13.35 | 12.98 | 13.32 | +4.96% | 1.82 | 2.67% |
| 2026-03-09 | 12.75 | 12.75 | 12.43 | 12.69 | -2.01% | 1.23 | 1.89% |
| 2026-03-06 | 12.89 | 13.05 | 12.80 | 12.95 | +0.23% | 0.90 | 1.35% |
| 2026-03-05 | 12.81 | 13.07 | 12.81 | 12.92 | +2.95% | 1.58 | 2.36% |
| 2026-03-04 | 12.24 | 12.80 | 12.24 | 12.55 | +0.32% | 1.37 | 2.11% |
| 2026-03-03 | 13.32 | 13.51 | 12.48 | 12.51 | -6.15% | 2.48 | 3.73% |
| 2026-03-02 | 13.46 | 13.57 | 13.21 | 13.33 | -2.98% | 2.13 | 3.09% |
| 2026-02-27 | 13.97 | 14.01 | 13.72 | 13.74 | -2.07% | 1.94 | 2.72% |
| 2026-02-26 | 14.09 | 14.10 | 13.86 | 14.03 | -0.57% | 1.72 | 2.38% |
| 2026-02-25 | 13.92 | 14.15 | 13.83 | 14.11 | +1.15% | 2.05 | 2.83% |