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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 31.77 | 31.92 | 31.04 | 31.90 | +2.77% | 0.57 | 1.57% |
| 2026-03-23 | 32.00 | 32.66 | 30.89 | 31.04 | -4.87% | 0.78 | 2.12% |
| 2026-03-20 | 33.40 | 33.98 | 32.63 | 32.63 | -2.19% | 0.58 | 1.51% |
| 2026-03-19 | 34.09 | 34.37 | 33.22 | 33.36 | -3.28% | 0.73 | 1.88% |
| 2026-03-18 | 33.95 | 34.55 | 33.80 | 34.49 | +1.77% | 0.55 | 1.39% |
| 2026-03-17 | 35.75 | 35.79 | 33.83 | 33.89 | -5.02% | 0.94 | 2.36% |
| 2026-03-16 | 35.30 | 36.53 | 35.30 | 35.68 | +0.85% | 1.22 | 2.95% |
| 2026-03-13 | 35.29 | 36.25 | 35.01 | 35.38 | +0.20% | 1.14 | 2.76% |
| 2026-03-12 | 34.92 | 36.41 | 34.68 | 35.31 | +1.12% | 0.97 | 2.35% |
| 2026-03-11 | 34.50 | 35.05 | 34.42 | 34.92 | +0.84% | 0.70 | 1.75% |
| 2026-03-10 | 33.65 | 34.72 | 33.65 | 34.63 | +3.78% | 0.74 | 1.88% |
| 2026-03-09 | 33.01 | 33.45 | 32.50 | 33.37 | -0.80% | 0.64 | 1.68% |
| 2026-03-06 | 33.11 | 33.90 | 33.01 | 33.64 | +1.63% | 0.47 | 1.22% |
| 2026-03-05 | 32.98 | 33.38 | 32.85 | 33.10 | +2.22% | 0.63 | 1.63% |
| 2026-03-04 | 32.37 | 32.86 | 32.05 | 32.38 | -0.74% | 0.66 | 1.75% |
| 2026-03-03 | 33.96 | 34.35 | 32.56 | 32.62 | -3.61% | 0.96 | 2.48% |
| 2026-03-02 | 34.78 | 35.15 | 33.78 | 33.84 | -4.08% | 1.19 | 2.99% |
| 2026-02-27 | 35.38 | 35.50 | 35.07 | 35.28 | -0.87% | 0.69 | 1.70% |
| 2026-02-26 | 35.24 | 35.60 | 34.90 | 35.59 | +1.34% | 0.72 | 1.76% |
| 2026-02-25 | 34.92 | 35.24 | 34.80 | 35.12 | +0.69% | 0.69 | 1.71% |