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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 32.57 | 32.85 | 32.35 | 32.48 | 0.00% | 0.25 | 0.65% |
| 2025-11-19 | 32.90 | 33.07 | 32.40 | 32.48 | -1.28% | 0.37 | 0.99% |
| 2025-11-18 | 33.26 | 33.40 | 32.84 | 32.90 | -1.08% | 0.39 | 1.03% |
| 2025-11-17 | 33.40 | 33.72 | 33.15 | 33.26 | -0.83% | 0.38 | 0.98% |
| 2025-11-14 | 33.48 | 33.97 | 33.39 | 33.54 | -0.53% | 0.39 | 0.99% |
| 2025-11-13 | 33.32 | 34.14 | 33.00 | 33.72 | +0.69% | 0.54 | 1.38% |
| 2025-11-12 | 33.70 | 33.99 | 33.20 | 33.49 | -0.71% | 0.41 | 1.05% |
| 2025-11-11 | 33.84 | 34.16 | 33.59 | 33.73 | -0.24% | 0.46 | 1.17% |
| 2025-11-10 | 34.56 | 34.76 | 33.62 | 33.81 | -2.17% | 0.77 | 1.96% |
| 2025-11-07 | 35.15 | 35.30 | 34.42 | 34.56 | -1.87% | 0.67 | 1.68% |
| 2025-11-06 | 34.65 | 35.60 | 34.60 | 35.22 | +1.65% | 0.83 | 2.05% |
| 2025-11-05 | 34.39 | 34.99 | 34.09 | 34.65 | -0.86% | 0.75 | 1.88% |
| 2025-11-04 | 35.97 | 36.00 | 34.70 | 34.95 | -2.40% | 0.95 | 2.32% |
| 2025-11-03 | 35.83 | 35.97 | 35.43 | 35.81 | -0.06% | 0.96 | 2.32% |
| 2025-10-31 | 36.22 | 36.79 | 35.74 | 35.83 | -1.65% | 1.78 | 4.25% |
| 2025-10-30 | 35.05 | 37.38 | 34.77 | 36.43 | +5.62% | 3.14 | 7.46% |
| 2025-10-29 | 34.14 | 34.58 | 33.90 | 34.49 | +1.08% | 0.59 | 1.48% |
| 2025-10-28 | 34.28 | 34.28 | 33.70 | 34.12 | -0.23% | 0.55 | 1.40% |
| 2025-10-27 | 34.14 | 34.55 | 33.85 | 34.20 | +0.89% | 0.72 | 1.83% |
| 2025-10-24 | 33.24 | 34.19 | 33.24 | 33.90 | +1.99% | 0.71 | 1.82% |