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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.71 | 14.28 | 13.71 | 14.13 | +2.91% | 2.81 | 3.88% |
| 2026-01-16 | 13.95 | 13.99 | 13.62 | 13.73 | -1.86% | 3.15 | 4.44% |
| 2026-01-15 | 14.18 | 14.30 | 13.88 | 13.99 | -1.27% | 2.81 | 3.88% |
| 2026-01-14 | 14.00 | 14.45 | 13.83 | 14.17 | -0.14% | 5.29 | 7.25% |
| 2026-01-13 | 13.61 | 14.91 | 13.30 | 14.19 | +3.35% | 7.78 | 10.68% |
| 2026-01-12 | 13.44 | 13.83 | 13.37 | 13.73 | +2.01% | 3.52 | 5.04% |
| 2026-01-09 | 13.24 | 13.63 | 13.24 | 13.46 | +2.05% | 2.78 | 4.01% |
| 2026-01-08 | 13.02 | 13.26 | 13.01 | 13.19 | +0.30% | 1.85 | 2.74% |
| 2026-01-07 | 13.38 | 13.45 | 13.03 | 13.15 | -1.65% | 2.54 | 3.75% |
| 2026-01-06 | 13.29 | 13.43 | 13.19 | 13.37 | +0.75% | 2.28 | 3.34% |
| 2026-01-05 | 13.22 | 13.38 | 13.07 | 13.27 | -0.08% | 1.97 | 2.90% |
| 2025-12-31 | 13.45 | 13.50 | 13.21 | 13.28 | -1.04% | 1.83 | 2.68% |
| 2025-12-30 | 13.24 | 13.55 | 13.12 | 13.42 | +1.36% | 2.79 | 4.06% |
| 2025-12-29 | 13.00 | 13.33 | 12.97 | 13.24 | +1.92% | 2.21 | 3.26% |
| 2025-12-26 | 13.12 | 13.20 | 12.91 | 12.99 | -0.99% | 1.98 | 2.96% |
| 2025-12-25 | 12.89 | 13.33 | 12.81 | 13.12 | +3.39% | 3.62 | 5.35% |
| 2025-12-24 | 12.42 | 12.78 | 12.41 | 12.69 | +1.93% | 1.33 | 2.05% |
| 2025-12-23 | 12.61 | 12.67 | 12.38 | 12.45 | -1.50% | 1.15 | 1.78% |
| 2025-12-22 | 12.58 | 12.75 | 12.53 | 12.64 | +1.36% | 1.47 | 2.26% |
| 2025-12-19 | 12.20 | 12.52 | 12.19 | 12.47 | +2.21% | 1.32 | 2.07% |