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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.20 | 12.49 | 12.17 | 12.20 | -0.97% | 0.94 | 1.48% |
| 2025-12-17 | 12.13 | 12.34 | 12.05 | 12.32 | +0.90% | 0.96 | 1.53% |
| 2025-12-16 | 12.30 | 12.37 | 12.03 | 12.21 | -0.57% | 0.93 | 1.49% |
| 2025-12-15 | 12.47 | 12.55 | 12.26 | 12.28 | -2.23% | 1.17 | 1.84% |
| 2025-12-12 | 12.20 | 12.65 | 12.17 | 12.56 | +2.87% | 1.55 | 2.42% |
| 2025-12-11 | 12.50 | 12.52 | 12.21 | 12.21 | -2.32% | 1.03 | 1.62% |
| 2025-12-10 | 12.34 | 12.56 | 12.30 | 12.50 | +1.21% | 1.34 | 2.09% |
| 2025-12-09 | 12.31 | 12.52 | 12.27 | 12.35 | -0.32% | 1.10 | 1.72% |
| 2025-12-08 | 12.37 | 12.43 | 12.27 | 12.39 | +0.16% | 1.16 | 1.83% |
| 2025-12-05 | 12.00 | 12.38 | 11.93 | 12.37 | +2.91% | 1.44 | 2.29% |
| 2025-12-04 | 12.11 | 12.20 | 11.98 | 12.02 | +0.17% | 0.98 | 1.58% |
| 2025-12-03 | 12.14 | 12.17 | 11.94 | 12.00 | -1.40% | 0.94 | 1.52% |
| 2025-12-02 | 12.41 | 12.46 | 12.13 | 12.17 | -2.17% | 1.36 | 2.17% |
| 2025-12-01 | 12.34 | 12.49 | 12.25 | 12.44 | +0.73% | 1.18 | 1.85% |
| 2025-11-28 | 12.05 | 12.35 | 11.95 | 12.35 | +2.66% | 1.50 | 2.40% |
| 2025-11-27 | 12.20 | 12.23 | 12.00 | 12.03 | -0.82% | 0.93 | 1.49% |
| 2025-11-26 | 12.29 | 12.39 | 12.10 | 12.13 | -1.62% | 1.20 | 1.90% |
| 2025-11-25 | 12.18 | 12.39 | 12.15 | 12.33 | +1.40% | 0.99 | 1.56% |
| 2025-11-24 | 12.10 | 12.21 | 11.83 | 12.16 | +0.83% | 1.21 | 1.96% |
| 2025-11-21 | 12.40 | 12.43 | 11.92 | 12.06 | -3.13% | 1.54 | 2.47% |