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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 31.54 | 31.54 | 30.52 | 31.09 | -1.44% | 1.18 | 3.25% |
| 2025-05-26 | 32.00 | 32.34 | 31.17 | 31.54 | -5.93% | 2.32 | 6.24% |
| 2025-05-23 | 34.52 | 34.99 | 33.40 | 33.53 | -2.44% | 2.13 | 5.32% |
| 2025-05-22 | 35.22 | 35.53 | 34.35 | 34.37 | -2.40% | 1.94 | 4.74% |
| 2025-05-21 | 36.67 | 36.67 | 34.67 | 35.22 | -3.97% | 2.63 | 6.33% |
| 2025-05-20 | 36.13 | 38.00 | 35.68 | 36.67 | +2.96% | 4.18 | 9.61% |
| 2025-05-19 | 33.86 | 36.04 | 33.56 | 35.62 | +6.95% | 4.33 | 10.49% |
| 2025-05-16 | 32.15 | 33.54 | 32.15 | 33.31 | +2.67% | 1.51 | 3.86% |
| 2025-05-15 | 33.19 | 33.19 | 32.02 | 32.44 | -2.23% | 1.38 | 3.64% |
| 2025-05-14 | 33.58 | 34.07 | 33.00 | 33.18 | -2.15% | 1.50 | 3.81% |
| 2025-05-13 | 34.66 | 34.66 | 33.59 | 33.91 | -0.84% | 1.51 | 3.78% |
| 2025-05-12 | 33.49 | 34.34 | 33.49 | 34.19 | +3.61% | 1.68 | 4.21% |
| 2025-05-09 | 34.41 | 34.42 | 32.79 | 33.00 | -4.07% | 1.95 | 5.00% |
| 2025-05-08 | 33.98 | 34.64 | 33.59 | 34.40 | +1.54% | 1.75 | 4.33% |
| 2025-05-07 | 34.47 | 35.26 | 33.40 | 33.88 | +0.03% | 3.05 | 7.57% |
| 2025-05-06 | 32.80 | 34.00 | 32.31 | 33.87 | +4.09% | 2.17 | 5.54% |