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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 33.84 | 34.09 | 33.46 | 33.56 | -1.40% | 1.00 | 2.55% |
| 2025-07-22 | 34.36 | 34.40 | 33.78 | 34.04 | -1.07% | 1.42 | 3.59% |
| 2025-07-21 | 33.74 | 34.76 | 33.74 | 34.41 | +2.16% | 1.95 | 4.89% |
| 2025-07-18 | 34.16 | 34.36 | 33.61 | 33.68 | -1.63% | 1.40 | 3.56% |
| 2025-07-17 | 33.97 | 34.33 | 33.34 | 34.24 | +1.78% | 1.84 | 4.65% |
| 2025-07-16 | 33.47 | 34.04 | 33.27 | 33.64 | +0.48% | 1.56 | 3.98% |
| 2025-07-15 | 33.94 | 33.95 | 33.13 | 33.48 | -1.23% | 1.33 | 3.41% |
| 2025-07-14 | 33.31 | 34.14 | 33.31 | 33.90 | +2.22% | 2.07 | 5.25% |
| 2025-07-11 | 32.86 | 33.51 | 32.67 | 33.16 | +0.60% | 1.15 | 2.99% |
| 2025-07-10 | 33.17 | 33.36 | 32.62 | 32.96 | -1.19% | 1.38 | 3.60% |
| 2025-07-09 | 33.97 | 34.45 | 33.21 | 33.36 | -1.03% | 1.83 | 4.65% |
| 2025-07-08 | 32.96 | 33.87 | 32.96 | 33.71 | +1.50% | 1.62 | 4.16% |
| 2025-07-07 | 33.28 | 33.68 | 32.57 | 33.21 | -1.10% | 1.66 | 4.31% |
| 2025-07-04 | 34.58 | 34.70 | 33.48 | 33.58 | -1.92% | 2.24 | 5.70% |
| 2025-07-03 | 35.09 | 35.33 | 33.74 | 34.24 | -2.88% | 3.88 | 9.71% |
| 2025-07-02 | 36.85 | 37.58 | 35.23 | 35.25 | -0.59% | 7.14 | 16.96% |
| 2025-07-01 | 32.37 | 35.46 | 32.36 | 35.46 | +10.01% | 2.99 | 7.41% |
| 2025-06-30 | 30.93 | 32.65 | 30.90 | 32.24 | +3.82% | 2.04 | 5.52% |
| 2025-06-27 | 30.79 | 31.20 | 30.60 | 31.05 | +0.45% | 0.82 | 2.29% |
| 2025-06-26 | 30.91 | 31.95 | 30.69 | 30.91 | +0.26% | 1.43 | 3.94% |