卫光生物 sz.002880
25.85
-1.11%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 26.11 | 26.24 | 25.73 | 25.85 | -1.11% | 0.26 | 0.45% |
| 2026-05-22 | 26.25 | 26.27 | 25.80 | 26.14 | -0.49% | 0.30 | 0.50% |
| 2026-05-21 | 26.39 | 26.54 | 26.10 | 26.27 | +0.38% | 0.47 | 0.79% |
| 2026-05-20 | 26.57 | 26.57 | 26.00 | 26.17 | -2.24% | 0.41 | 0.69% |
| 2026-05-19 | 25.43 | 27.19 | 25.41 | 26.77 | +5.39% | 0.93 | 1.54% |
| 2026-05-18 | 25.77 | 25.84 | 25.30 | 25.40 | -1.40% | 0.27 | 0.47% |
| 2026-05-15 | 25.58 | 25.88 | 25.48 | 25.76 | +0.59% | 0.26 | 0.45% |
| 2026-05-14 | 26.19 | 26.22 | 25.61 | 25.61 | -1.73% | 0.40 | 0.68% |
| 2026-05-13 | 26.56 | 26.59 | 26.00 | 26.06 | -1.70% | 0.54 | 0.91% |
| 2026-05-12 | 26.00 | 26.65 | 25.80 | 26.51 | +1.61% | 0.84 | 1.40% |
| 2026-05-11 | 25.83 | 26.18 | 25.61 | 26.09 | +1.20% | 0.57 | 0.97% |
| 2026-05-08 | 25.49 | 25.82 | 25.49 | 25.78 | +1.30% | 0.39 | 0.66% |
| 2026-05-07 | 25.62 | 25.65 | 25.23 | 25.45 | -0.59% | 0.46 | 0.79% |
| 2026-05-06 | 25.69 | 25.75 | 25.44 | 25.60 | -0.43% | 0.42 | 0.72% |
| 2026-04-30 | 25.79 | 25.88 | 25.55 | 25.71 | -0.12% | 0.30 | 0.52% |
| 2026-04-29 | 25.69 | 25.94 | 25.54 | 25.74 | +0.23% | 0.27 | 0.46% |
| 2026-04-28 | 25.89 | 26.06 | 25.47 | 25.68 | -1.00% | 0.29 | 0.50% |
| 2026-04-27 | 25.89 | 25.94 | 25.26 | 25.94 | -0.46% | 0.40 | 0.69% |
| 2026-04-24 | 26.02 | 26.25 | 25.83 | 26.06 | -0.19% | 0.40 | 0.68% |
| 2026-04-23 | 26.31 | 26.65 | 26.02 | 26.11 | -0.91% | 0.35 | 0.60% |