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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 35.84 | 35.88 | 34.64 | 34.88 | -1.08% | 1.05 | 2.58% |
| 2026-02-13 | 35.30 | 35.65 | 35.10 | 35.26 | -0.28% | 0.51 | 1.23% |
| 2026-02-12 | 35.20 | 35.79 | 35.02 | 35.36 | +0.68% | 0.75 | 1.82% |
| 2026-02-11 | 34.90 | 35.22 | 34.75 | 35.12 | +0.34% | 0.40 | 0.99% |
| 2026-02-10 | 34.87 | 35.29 | 34.70 | 35.00 | +0.40% | 0.48 | 1.17% |
| 2026-02-09 | 35.01 | 35.08 | 34.55 | 34.86 | +0.90% | 0.50 | 1.25% |
| 2026-02-06 | 34.27 | 34.99 | 33.97 | 34.55 | 0.00% | 0.55 | 1.38% |
| 2026-02-05 | 35.01 | 35.20 | 34.40 | 34.55 | -2.26% | 0.62 | 1.55% |
| 2026-02-04 | 35.15 | 35.87 | 34.80 | 35.35 | +0.60% | 0.92 | 2.24% |
| 2026-02-03 | 34.88 | 35.19 | 34.36 | 35.14 | +1.56% | 0.77 | 1.90% |
| 2026-02-02 | 35.39 | 35.70 | 34.50 | 34.60 | -2.09% | 0.79 | 1.93% |
| 2026-01-30 | 34.97 | 35.57 | 34.30 | 35.34 | +0.80% | 0.97 | 2.38% |
| 2026-01-29 | 36.85 | 36.99 | 34.90 | 35.06 | -4.75% | 1.79 | 4.30% |
| 2026-01-28 | 37.28 | 37.46 | 36.59 | 36.81 | -1.68% | 0.78 | 1.83% |
| 2026-01-27 | 37.45 | 37.65 | 36.00 | 37.44 | -0.56% | 1.08 | 2.51% |
| 2026-01-26 | 38.33 | 38.74 | 37.33 | 37.65 | -1.95% | 1.19 | 2.71% |
| 2026-01-23 | 37.90 | 38.49 | 37.40 | 38.40 | +1.35% | 1.12 | 2.56% |
| 2026-01-22 | 37.95 | 38.30 | 37.61 | 37.89 | -0.16% | 0.79 | 1.79% |
| 2026-01-21 | 37.40 | 38.05 | 37.37 | 37.95 | +0.66% | 0.84 | 1.91% |
| 2026-01-20 | 37.68 | 37.88 | 37.22 | 37.70 | +0.40% | 1.14 | 2.62% |