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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 39.04 | 40.43 | 38.62 | 40.01 | +4.15% | 3.45 | 7.45% |
| 2025-08-19 | 39.44 | 39.64 | 37.84 | 38.42 | -0.92% | 2.75 | 6.16% |
| 2025-08-18 | 37.84 | 39.34 | 37.64 | 38.78 | +4.87% | 4.61 | 10.29% |
| 2025-08-15 | 35.73 | 37.05 | 35.70 | 36.98 | +2.80% | 2.38 | 5.60% |
| 2025-08-14 | 36.55 | 36.60 | 35.32 | 35.97 | -1.74% | 1.92 | 4.58% |
| 2025-08-13 | 35.35 | 37.23 | 35.12 | 36.61 | +3.49% | 2.94 | 6.99% |
| 2025-08-12 | 35.68 | 35.80 | 35.05 | 35.37 | -0.53% | 1.37 | 3.34% |
| 2025-08-11 | 35.25 | 35.79 | 35.15 | 35.56 | +0.93% | 1.19 | 2.89% |
| 2025-08-08 | 35.23 | 35.50 | 35.05 | 35.23 | -0.76% | 1.08 | 2.64% |
| 2025-08-07 | 36.14 | 36.23 | 35.45 | 35.50 | -2.17% | 1.76 | 4.24% |
| 2025-08-06 | 35.56 | 36.83 | 34.90 | 36.29 | +2.02% | 3.12 | 7.48% |
| 2025-08-05 | 34.34 | 35.90 | 34.26 | 35.57 | +4.20% | 3.51 | 8.57% |
| 2025-08-04 | 32.96 | 34.15 | 32.84 | 34.14 | +3.19% | 1.62 | 4.13% |
| 2025-08-01 | 32.90 | 33.41 | 32.89 | 33.08 | +0.27% | 0.79 | 2.06% |
| 2025-07-31 | 32.96 | 33.78 | 32.86 | 32.99 | -0.69% | 1.26 | 3.25% |
| 2025-07-30 | 33.50 | 33.84 | 33.03 | 33.22 | -0.74% | 1.09 | 2.80% |
| 2025-07-29 | 33.66 | 33.69 | 33.13 | 33.47 | -0.68% | 1.08 | 2.79% |
| 2025-07-28 | 33.76 | 34.05 | 33.50 | 33.70 | 0.00% | 0.91 | 2.33% |
| 2025-07-25 | 33.74 | 34.38 | 33.39 | 33.70 | -0.62% | 1.15 | 2.92% |
| 2025-07-24 | 33.57 | 34.28 | 33.57 | 33.91 | +1.04% | 1.27 | 3.20% |