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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 33.15 | 33.31 | 32.67 | 33.24 | -0.18% | 0.41 | 1.08% |
| 2025-10-22 | 33.03 | 33.83 | 32.92 | 33.30 | +0.09% | 0.58 | 1.50% |
| 2025-10-21 | 33.10 | 33.32 | 32.86 | 33.27 | +0.64% | 0.44 | 1.15% |
| 2025-10-20 | 32.75 | 33.22 | 32.60 | 33.06 | +2.45% | 0.60 | 1.57% |
| 2025-10-17 | 33.56 | 33.68 | 32.26 | 32.27 | -3.82% | 0.75 | 1.98% |
| 2025-10-16 | 33.97 | 34.10 | 33.43 | 33.55 | -1.24% | 0.61 | 1.56% |
| 2025-10-15 | 33.31 | 34.07 | 32.95 | 33.97 | +2.01% | 0.89 | 2.29% |
| 2025-10-14 | 34.34 | 34.60 | 33.14 | 33.30 | -2.66% | 1.16 | 2.96% |
| 2025-10-13 | 34.05 | 34.59 | 33.28 | 34.21 | -3.39% | 1.26 | 3.20% |
| 2025-10-10 | 36.12 | 36.76 | 35.26 | 35.41 | -1.97% | 1.22 | 2.94% |
| 2025-10-09 | 36.46 | 36.72 | 36.00 | 36.12 | -0.14% | 1.12 | 2.67% |
| 2025-09-30 | 36.00 | 36.55 | 35.95 | 36.17 | +0.28% | 0.98 | 2.33% |
| 2025-09-29 | 36.03 | 36.72 | 35.72 | 36.07 | +0.11% | 0.87 | 2.08% |
| 2025-09-26 | 36.89 | 36.94 | 36.01 | 36.03 | -2.90% | 1.05 | 2.48% |
| 2025-09-25 | 37.42 | 38.11 | 36.89 | 37.11 | -0.93% | 1.13 | 2.60% |
| 2025-09-24 | 36.08 | 37.63 | 35.69 | 37.45 | +3.04% | 1.62 | 3.80% |
| 2025-09-23 | 36.93 | 37.17 | 35.57 | 36.35 | -1.62% | 1.47 | 3.49% |
| 2025-09-22 | 36.75 | 37.19 | 36.38 | 36.95 | +0.54% | 0.95 | 2.21% |
| 2025-09-19 | 37.92 | 37.99 | 36.51 | 36.75 | -3.35% | 1.86 | 4.31% |
| 2025-09-18 | 38.82 | 39.23 | 37.57 | 38.02 | -1.98% | 3.03 | 6.76% |