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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 30.33 | 30.93 | 30.29 | 30.83 | +1.04% | 1.08 | 3.05% |
| 2025-06-24 | 28.94 | 30.58 | 28.94 | 30.51 | +5.66% | 1.58 | 4.53% |
| 2025-06-23 | 28.56 | 28.92 | 28.50 | 28.88 | +0.49% | 0.39 | 1.16% |
| 2025-06-20 | 29.24 | 29.57 | 28.68 | 28.74 | -1.70% | 0.55 | 1.64% |
| 2025-06-19 | 29.03 | 29.79 | 29.03 | 29.24 | +0.20% | 0.93 | 2.73% |
| 2025-06-18 | 28.88 | 29.26 | 28.69 | 29.18 | +0.86% | 0.55 | 1.64% |
| 2025-06-17 | 29.38 | 29.48 | 28.79 | 28.93 | -1.46% | 0.66 | 1.96% |
| 2025-06-16 | 29.23 | 29.69 | 29.18 | 29.36 | +0.14% | 0.58 | 1.71% |
| 2025-06-13 | 29.98 | 30.06 | 29.23 | 29.32 | -2.35% | 0.77 | 2.24% |
| 2025-06-12 | 30.25 | 30.38 | 29.89 | 30.03 | -0.89% | 0.49 | 1.39% |
| 2025-06-11 | 30.16 | 30.62 | 30.01 | 30.29 | +0.76% | 0.84 | 2.39% |
| 2025-06-10 | 30.73 | 30.86 | 29.58 | 30.06 | -2.20% | 1.09 | 3.12% |
| 2025-06-09 | 30.96 | 31.29 | 30.61 | 30.74 | -0.71% | 0.91 | 2.54% |
| 2025-06-06 | 31.28 | 31.71 | 30.87 | 30.96 | -1.36% | 0.83 | 2.30% |
| 2025-06-05 | 31.10 | 31.45 | 30.49 | 31.39 | +0.90% | 1.30 | 3.60% |
| 2025-06-04 | 30.20 | 31.55 | 30.17 | 31.11 | +2.97% | 1.43 | 3.99% |
| 2025-06-03 | 29.78 | 30.44 | 29.78 | 30.21 | +0.43% | 0.71 | 2.03% |
| 2025-05-30 | 31.20 | 31.21 | 29.96 | 30.08 | -3.57% | 0.97 | 2.74% |
| 2025-05-29 | 31.20 | 32.05 | 31.07 | 31.20 | 0.00% | 1.43 | 3.90% |
| 2025-05-28 | 31.13 | 31.79 | 30.82 | 31.20 | +0.35% | 1.02 | 2.82% |