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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.93 | 13.08 | 12.83 | 12.95 | +0.15% | 2.53 | 3.80% |
| 2025-09-16 | 12.56 | 12.97 | 12.51 | 12.93 | +3.52% | 3.10 | 4.72% |
| 2025-09-15 | 12.68 | 12.79 | 12.47 | 12.49 | -1.11% | 2.01 | 3.09% |
| 2025-09-12 | 12.84 | 12.88 | 12.55 | 12.63 | -1.79% | 2.53 | 3.87% |
| 2025-09-11 | 12.52 | 13.00 | 12.27 | 12.86 | +2.39% | 3.75 | 5.78% |
| 2025-09-10 | 12.36 | 12.97 | 12.25 | 12.56 | +1.37% | 3.32 | 5.13% |
| 2025-09-09 | 12.30 | 12.80 | 12.13 | 12.39 | +1.56% | 4.64 | 7.24% |
| 2025-09-08 | 11.75 | 12.46 | 11.75 | 12.20 | +3.48% | 3.52 | 5.67% |
| 2025-09-05 | 11.50 | 11.79 | 11.38 | 11.79 | +3.06% | 1.69 | 2.82% |
| 2025-09-04 | 11.80 | 11.90 | 11.26 | 11.44 | -2.22% | 2.17 | 3.64% |
| 2025-09-03 | 12.20 | 12.29 | 11.60 | 11.70 | -3.62% | 1.92 | 3.14% |
| 2025-09-02 | 12.29 | 12.36 | 11.69 | 12.14 | -0.90% | 3.03 | 4.92% |
| 2025-09-01 | 12.38 | 12.43 | 12.10 | 12.25 | -0.73% | 1.97 | 3.14% |
| 2025-08-29 | 12.56 | 12.60 | 12.26 | 12.34 | -1.75% | 1.81 | 2.85% |
| 2025-08-28 | 12.53 | 12.70 | 12.05 | 12.56 | 0.00% | 2.95 | 4.62% |
| 2025-08-27 | 13.06 | 13.23 | 12.51 | 12.56 | -4.41% | 4.47 | 6.74% |
| 2025-08-26 | 13.16 | 13.41 | 13.11 | 13.14 | -1.28% | 3.94 | 5.79% |
| 2025-08-25 | 13.20 | 13.77 | 13.15 | 13.31 | +1.91% | 6.18 | 8.95% |
| 2025-08-22 | 12.89 | 13.40 | 12.82 | 13.06 | +1.87% | 4.28 | 6.37% |
| 2025-08-21 | 13.05 | 13.05 | 12.72 | 12.82 | -2.14% | 3.89 | 5.88% |