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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 37.99 | 39.29 | 37.65 | 38.79 | +2.10% | 3.05 | 6.77% |
| 2025-09-16 | 35.85 | 38.22 | 35.82 | 37.99 | +5.59% | 2.92 | 6.72% |
| 2025-09-15 | 36.55 | 36.83 | 35.93 | 35.98 | -2.09% | 1.26 | 2.99% |
| 2025-09-12 | 36.47 | 37.34 | 35.96 | 36.75 | +0.76% | 1.73 | 4.04% |
| 2025-09-11 | 35.13 | 36.72 | 34.88 | 36.47 | +4.12% | 1.76 | 4.20% |
| 2025-09-10 | 35.42 | 35.64 | 34.79 | 35.02 | -1.51% | 0.79 | 1.94% |
| 2025-09-09 | 35.85 | 35.86 | 35.25 | 35.56 | -1.27% | 0.85 | 2.06% |
| 2025-09-08 | 35.21 | 36.15 | 35.21 | 36.02 | +2.29% | 1.42 | 3.40% |
| 2025-09-05 | 34.25 | 35.24 | 34.19 | 35.21 | +3.06% | 1.10 | 2.71% |
| 2025-09-04 | 34.88 | 35.52 | 33.61 | 34.17 | -1.72% | 1.31 | 3.25% |
| 2025-09-03 | 36.37 | 36.78 | 34.77 | 34.77 | -4.41% | 1.51 | 3.66% |
| 2025-09-02 | 36.12 | 36.54 | 34.82 | 36.37 | +0.33% | 1.97 | 4.76% |
| 2025-09-01 | 36.65 | 36.89 | 36.00 | 36.25 | -0.95% | 1.24 | 2.95% |
| 2025-08-29 | 36.67 | 37.32 | 36.38 | 36.60 | -0.14% | 1.56 | 3.64% |
| 2025-08-28 | 36.94 | 37.19 | 35.21 | 36.65 | -0.81% | 2.20 | 5.21% |
| 2025-08-27 | 37.90 | 39.01 | 36.89 | 36.95 | -2.24% | 2.16 | 4.90% |
| 2025-08-26 | 38.52 | 38.52 | 37.64 | 37.79 | -1.86% | 1.78 | 4.03% |
| 2025-08-25 | 38.54 | 39.32 | 37.84 | 38.51 | +0.36% | 2.13 | 4.75% |
| 2025-08-22 | 38.43 | 38.75 | 38.10 | 38.37 | -0.23% | 1.72 | 3.85% |
| 2025-08-21 | 40.02 | 40.22 | 38.30 | 38.46 | -3.88% | 2.87 | 6.33% |