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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.55 | 12.65 | 12.41 | 12.45 | 0.00% | 0.74 | 1.16% |
| 2025-11-19 | 12.77 | 12.77 | 12.42 | 12.45 | -2.66% | 1.17 | 1.81% |
| 2025-11-18 | 12.69 | 12.79 | 12.51 | 12.79 | +0.55% | 1.36 | 2.09% |
| 2025-11-17 | 12.96 | 12.96 | 12.67 | 12.72 | -2.23% | 1.79 | 2.73% |
| 2025-11-14 | 13.20 | 13.25 | 12.99 | 13.01 | -2.25% | 2.11 | 3.13% |
| 2025-11-13 | 13.35 | 13.39 | 13.10 | 13.31 | -1.55% | 2.66 | 3.90% |
| 2025-11-12 | 13.60 | 14.00 | 13.40 | 13.52 | -0.95% | 3.84 | 5.48% |
| 2025-11-11 | 13.19 | 14.36 | 13.10 | 13.65 | +4.60% | 5.81 | 8.16% |
| 2025-11-10 | 13.26 | 13.39 | 12.98 | 13.05 | -2.83% | 3.26 | 4.84% |
| 2025-11-07 | 14.24 | 14.36 | 13.43 | 13.43 | -3.73% | 5.23 | 7.44% |
| 2025-11-06 | 13.60 | 14.26 | 13.32 | 13.95 | +4.03% | 5.21 | 7.31% |
| 2025-11-05 | 13.33 | 13.64 | 13.25 | 13.41 | -1.11% | 1.81 | 2.61% |
| 2025-11-04 | 13.52 | 14.24 | 13.41 | 13.56 | -0.73% | 2.94 | 4.17% |
| 2025-11-03 | 13.92 | 13.95 | 13.38 | 13.66 | -1.51% | 3.02 | 4.34% |
| 2025-10-31 | 13.80 | 14.19 | 13.77 | 13.87 | +0.87% | 4.50 | 6.26% |
| 2025-10-30 | 13.73 | 13.95 | 13.63 | 13.75 | +0.15% | 2.66 | 3.75% |
| 2025-10-29 | 13.68 | 13.87 | 13.59 | 13.73 | 0.00% | 1.60 | 2.28% |
| 2025-10-28 | 13.60 | 13.84 | 13.56 | 13.73 | +1.03% | 1.91 | 2.71% |
| 2025-10-27 | 13.74 | 13.83 | 13.54 | 13.59 | -1.02% | 2.10 | 3.00% |
| 2025-10-24 | 13.31 | 13.94 | 13.31 | 13.73 | +3.16% | 2.68 | 3.79% |