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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.08 | 14.14 | 13.81 | 13.95 | +0.07% | 1.85 | 2.57% |
| 2026-02-13 | 13.82 | 14.05 | 13.77 | 13.94 | +0.58% | 1.52 | 2.11% |
| 2026-02-12 | 13.80 | 13.92 | 13.69 | 13.86 | +0.65% | 1.30 | 1.82% |
| 2026-02-11 | 13.82 | 14.02 | 13.74 | 13.77 | -0.86% | 1.41 | 1.97% |
| 2026-02-10 | 13.73 | 13.99 | 13.67 | 13.89 | +1.02% | 1.63 | 2.28% |
| 2026-02-09 | 13.70 | 13.82 | 13.61 | 13.75 | +1.10% | 1.49 | 2.10% |
| 2026-02-06 | 13.34 | 13.80 | 13.34 | 13.60 | +1.12% | 1.88 | 2.66% |
| 2026-02-05 | 13.64 | 13.65 | 13.31 | 13.45 | -0.59% | 1.86 | 2.66% |
| 2026-02-04 | 13.60 | 13.75 | 13.40 | 13.53 | -0.59% | 1.46 | 2.09% |
| 2026-02-03 | 13.55 | 13.65 | 13.41 | 13.61 | +2.33% | 1.40 | 2.01% |
| 2026-02-02 | 13.64 | 13.82 | 13.30 | 13.30 | -2.49% | 1.70 | 2.42% |
| 2026-01-30 | 13.67 | 13.80 | 13.38 | 13.64 | -0.80% | 1.68 | 2.39% |
| 2026-01-29 | 13.90 | 14.15 | 13.68 | 13.75 | +0.36% | 2.85 | 3.95% |
| 2026-01-28 | 13.99 | 14.02 | 13.66 | 13.70 | -2.00% | 1.81 | 2.54% |
| 2026-01-27 | 14.00 | 14.03 | 13.47 | 13.98 | +0.58% | 2.01 | 2.81% |
| 2026-01-26 | 14.29 | 14.65 | 13.71 | 13.90 | -2.46% | 3.14 | 4.32% |
| 2026-01-23 | 14.13 | 14.25 | 13.95 | 14.25 | +0.85% | 2.41 | 3.30% |
| 2026-01-22 | 14.01 | 14.20 | 13.91 | 14.13 | +1.07% | 1.99 | 2.74% |
| 2026-01-21 | 13.72 | 14.11 | 13.66 | 13.98 | +0.94% | 1.85 | 2.57% |
| 2026-01-20 | 14.04 | 14.16 | 13.70 | 13.85 | -1.98% | 2.36 | 3.28% |