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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 32.50 | 32.80 | 32.21 | 32.72 | +0.43% | 0.35 | 0.92% |
| 2026-04-21 | 32.70 | 32.90 | 32.42 | 32.58 | -0.37% | 0.37 | 0.99% |
| 2026-04-20 | 32.82 | 32.85 | 32.28 | 32.70 | -0.61% | 0.53 | 1.39% |
| 2026-04-17 | 32.18 | 33.27 | 32.03 | 32.90 | +1.73% | 0.79 | 2.08% |
| 2026-04-16 | 31.93 | 32.41 | 31.82 | 32.34 | +1.79% | 0.42 | 1.11% |
| 2026-04-15 | 32.04 | 32.27 | 31.60 | 31.77 | -0.22% | 0.43 | 1.16% |
| 2026-04-14 | 31.79 | 31.90 | 31.43 | 31.84 | +1.63% | 0.52 | 1.42% |
| 2026-04-13 | 31.02 | 31.40 | 31.00 | 31.33 | +0.03% | 0.36 | 0.98% |
| 2026-04-10 | 30.73 | 31.63 | 30.73 | 31.32 | +1.95% | 0.51 | 1.39% |
| 2026-04-09 | 30.88 | 30.90 | 30.45 | 30.72 | -1.60% | 0.47 | 1.31% |
| 2026-04-08 | 30.39 | 31.26 | 30.22 | 31.22 | +5.40% | 0.69 | 1.92% |
| 2026-04-07 | 30.20 | 30.20 | 29.50 | 29.62 | -1.04% | 0.51 | 1.48% |
| 2026-04-03 | 30.29 | 30.59 | 29.79 | 29.93 | -1.19% | 0.30 | 0.87% |
| 2026-04-02 | 31.00 | 31.00 | 30.01 | 30.29 | -2.70% | 0.45 | 1.27% |
| 2026-04-01 | 30.85 | 31.15 | 30.61 | 31.13 | +2.98% | 0.55 | 1.54% |
| 2026-03-31 | 30.57 | 30.87 | 30.13 | 30.23 | -1.05% | 0.58 | 1.64% |
| 2026-03-30 | 30.52 | 30.57 | 29.70 | 30.55 | -1.67% | 0.92 | 2.63% |
| 2026-03-27 | 31.37 | 31.60 | 30.32 | 31.07 | -2.66% | 0.96 | 2.67% |
| 2026-03-26 | 32.58 | 32.78 | 31.81 | 31.92 | -2.09% | 0.48 | 1.29% |
| 2026-03-25 | 32.03 | 32.77 | 31.71 | 32.60 | +2.19% | 0.48 | 1.28% |