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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.47 | 13.56 | 13.18 | 13.31 | -1.41% | 1.44 | 2.11% |
| 2025-10-22 | 13.89 | 13.93 | 13.43 | 13.50 | -2.81% | 2.05 | 2.93% |
| 2025-10-21 | 13.50 | 14.16 | 13.38 | 13.89 | +3.97% | 3.49 | 4.94% |
| 2025-10-20 | 13.06 | 13.55 | 13.05 | 13.36 | +3.97% | 2.18 | 3.19% |
| 2025-10-17 | 13.38 | 13.44 | 12.80 | 12.85 | -3.89% | 2.39 | 3.56% |
| 2025-10-16 | 13.58 | 13.66 | 13.30 | 13.37 | -2.12% | 1.87 | 2.70% |
| 2025-10-15 | 13.61 | 13.68 | 13.34 | 13.66 | +0.44% | 2.27 | 3.27% |
| 2025-10-14 | 14.13 | 14.30 | 13.57 | 13.60 | -2.23% | 3.39 | 4.74% |
| 2025-10-13 | 13.28 | 13.99 | 13.00 | 13.91 | -0.50% | 3.91 | 5.60% |
| 2025-10-10 | 13.94 | 14.43 | 13.84 | 13.98 | +0.22% | 4.86 | 6.68% |
| 2025-10-09 | 13.81 | 14.05 | 13.45 | 13.95 | 0.00% | 4.42 | 6.25% |
| 2025-09-30 | 14.50 | 14.60 | 13.89 | 13.95 | +0.43% | 8.25 | 11.38% |
| 2025-09-29 | 14.03 | 14.23 | 13.80 | 13.89 | -1.00% | 3.96 | 5.52% |
| 2025-09-26 | 14.23 | 14.63 | 14.00 | 14.03 | -3.04% | 6.07 | 8.28% |
| 2025-09-25 | 15.07 | 15.27 | 14.39 | 14.47 | -5.61% | 11.43 | 15.18% |
| 2025-09-24 | 13.90 | 15.33 | 13.69 | 15.33 | +9.97% | 11.13 | 14.56% |
| 2025-09-23 | 14.28 | 14.44 | 13.69 | 13.94 | -2.59% | 6.61 | 9.19% |
| 2025-09-22 | 13.58 | 14.68 | 13.58 | 14.31 | +3.55% | 9.07 | 12.33% |
| 2025-09-19 | 13.60 | 14.20 | 13.24 | 13.82 | +3.75% | 9.91 | 13.94% |
| 2025-09-18 | 13.18 | 14.25 | 13.17 | 13.32 | +2.86% | 10.59 | 14.97% |