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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 32.00 | 32.55 | 31.90 | 32.03 | -0.84% | 0.35 | 0.93% |
| 2025-12-17 | 31.92 | 32.40 | 31.48 | 32.30 | +1.13% | 0.53 | 1.43% |
| 2025-12-16 | 32.69 | 32.69 | 31.90 | 31.94 | -2.29% | 0.44 | 1.19% |
| 2025-12-15 | 33.00 | 33.29 | 32.66 | 32.69 | -1.89% | 0.47 | 1.23% |
| 2025-12-12 | 33.39 | 33.62 | 33.12 | 33.32 | +0.36% | 0.44 | 1.14% |
| 2025-12-11 | 33.88 | 33.89 | 33.11 | 33.20 | -1.78% | 0.64 | 1.65% |
| 2025-12-10 | 33.18 | 33.88 | 32.85 | 33.80 | +1.84% | 0.91 | 2.33% |
| 2025-12-09 | 33.05 | 33.74 | 33.03 | 33.19 | -0.36% | 0.46 | 1.19% |
| 2025-12-08 | 33.28 | 33.42 | 32.88 | 33.31 | +0.18% | 0.57 | 1.47% |
| 2025-12-05 | 32.57 | 33.33 | 32.31 | 33.25 | +2.06% | 0.85 | 2.23% |
| 2025-12-04 | 32.07 | 33.05 | 32.07 | 32.58 | +2.71% | 0.82 | 2.16% |
| 2025-12-03 | 32.19 | 32.24 | 31.50 | 31.72 | -0.88% | 0.35 | 0.94% |
| 2025-12-02 | 32.80 | 32.80 | 31.98 | 32.00 | -2.62% | 0.36 | 0.97% |
| 2025-12-01 | 32.70 | 32.96 | 32.60 | 32.86 | +0.77% | 0.34 | 0.89% |
| 2025-11-28 | 32.20 | 32.61 | 32.05 | 32.61 | +1.27% | 0.28 | 0.74% |
| 2025-11-27 | 32.36 | 32.64 | 32.15 | 32.20 | -0.25% | 0.32 | 0.85% |
| 2025-11-26 | 32.19 | 32.58 | 32.06 | 32.28 | +0.31% | 0.33 | 0.88% |
| 2025-11-25 | 32.20 | 32.59 | 32.03 | 32.18 | +0.59% | 0.37 | 0.98% |
| 2025-11-24 | 31.55 | 32.09 | 31.42 | 31.99 | +1.39% | 0.28 | 0.75% |
| 2025-11-21 | 32.26 | 32.36 | 31.25 | 31.55 | -2.86% | 0.51 | 1.37% |