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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 37.10 | 37.79 | 36.80 | 37.55 | +2.07% | 1.40 | 3.23% |
| 2026-01-16 | 35.93 | 37.06 | 35.93 | 36.79 | +2.42% | 1.25 | 2.94% |
| 2026-01-15 | 35.79 | 36.10 | 35.50 | 35.92 | -0.03% | 0.65 | 1.56% |
| 2026-01-14 | 36.30 | 36.98 | 35.65 | 35.93 | -0.80% | 1.50 | 3.57% |
| 2026-01-13 | 36.05 | 37.05 | 35.43 | 36.22 | +0.44% | 1.45 | 3.44% |
| 2026-01-12 | 36.04 | 36.20 | 35.45 | 36.06 | +1.01% | 1.02 | 2.46% |
| 2026-01-09 | 35.48 | 35.99 | 35.39 | 35.70 | +0.62% | 0.75 | 1.82% |
| 2026-01-08 | 35.15 | 35.66 | 35.13 | 35.48 | +0.42% | 0.72 | 1.74% |
| 2026-01-07 | 35.39 | 35.70 | 35.12 | 35.33 | -0.11% | 0.79 | 1.94% |
| 2026-01-06 | 35.32 | 35.80 | 35.26 | 35.37 | +0.08% | 0.79 | 1.91% |
| 2026-01-05 | 35.38 | 35.51 | 35.11 | 35.34 | -0.20% | 0.86 | 2.11% |
| 2025-12-31 | 35.59 | 35.98 | 35.19 | 35.41 | -0.48% | 0.80 | 1.96% |
| 2025-12-30 | 34.80 | 36.08 | 34.71 | 35.58 | +1.80% | 1.07 | 2.59% |
| 2025-12-29 | 34.54 | 35.28 | 34.50 | 34.95 | +1.19% | 0.70 | 1.73% |
| 2025-12-26 | 34.80 | 34.97 | 34.20 | 34.54 | -1.09% | 0.77 | 1.93% |
| 2025-12-25 | 34.14 | 35.05 | 33.86 | 34.92 | +2.83% | 1.04 | 2.58% |
| 2025-12-24 | 33.08 | 34.08 | 33.08 | 33.96 | +2.14% | 0.75 | 1.92% |
| 2025-12-23 | 33.22 | 33.41 | 32.97 | 33.25 | +0.06% | 0.42 | 1.09% |
| 2025-12-22 | 32.45 | 33.42 | 32.34 | 33.23 | +2.63% | 0.73 | 1.89% |
| 2025-12-19 | 32.17 | 32.72 | 32.15 | 32.38 | +1.09% | 0.31 | 0.82% |