微光股份 sz.002801
35.62
+2.50%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 34.70 | 35.73 | 34.03 | 35.62 | +2.50% | 2.34 | 5.82% |
| 2026-05-22 | 33.79 | 34.90 | 33.53 | 34.75 | +2.90% | 2.00 | 5.01% |
| 2026-05-21 | 33.66 | 34.91 | 33.58 | 33.77 | +0.93% | 2.11 | 5.32% |
| 2026-05-20 | 33.65 | 33.80 | 33.00 | 33.46 | -1.53% | 1.14 | 2.96% |
| 2026-05-19 | 33.10 | 34.88 | 32.80 | 34.33 | +4.16% | 1.94 | 4.93% |
| 2026-05-18 | 33.07 | 33.37 | 32.60 | 32.96 | -0.30% | 0.84 | 2.19% |
| 2026-05-15 | 32.12 | 33.89 | 32.04 | 33.06 | +2.96% | 1.22 | 3.19% |
| 2026-05-14 | 33.20 | 33.21 | 32.11 | 32.11 | -2.70% | 0.73 | 1.94% |
| 2026-05-13 | 32.86 | 33.17 | 32.55 | 33.00 | +0.43% | 0.54 | 1.41% |
| 2026-05-12 | 33.43 | 33.45 | 32.71 | 32.86 | -1.73% | 0.72 | 1.87% |
| 2026-05-11 | 33.78 | 33.80 | 33.23 | 33.44 | -0.54% | 1.01 | 2.62% |
| 2026-05-08 | 33.02 | 33.89 | 32.78 | 33.62 | +1.45% | 0.97 | 2.51% |
| 2026-05-07 | 32.72 | 33.22 | 32.65 | 33.14 | +1.28% | 0.67 | 1.75% |
| 2026-05-06 | 32.51 | 32.88 | 32.21 | 32.72 | +0.77% | 0.92 | 2.43% |
| 2026-04-30 | 32.05 | 32.85 | 31.76 | 32.47 | +1.18% | 0.75 | 1.99% |
| 2026-04-29 | 31.18 | 32.34 | 31.15 | 32.09 | +4.77% | 1.15 | 3.11% |
| 2026-04-28 | 31.52 | 31.70 | 30.57 | 30.63 | -3.65% | 0.57 | 1.59% |
| 2026-04-27 | 31.64 | 32.06 | 31.46 | 31.79 | +0.44% | 0.47 | 1.27% |
| 2026-04-24 | 31.85 | 32.00 | 31.30 | 31.65 | -1.28% | 0.48 | 1.31% |
| 2026-04-23 | 32.83 | 32.86 | 31.86 | 32.06 | -2.02% | 0.45 | 1.20% |