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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 29.36 | 29.57 | 29.20 | 29.48 | +0.41% | 0.45 | 0.68% |
| 2025-08-19 | 29.25 | 29.65 | 29.20 | 29.36 | +0.38% | 0.56 | 0.85% |
| 2025-08-18 | 29.19 | 29.41 | 29.13 | 29.25 | +0.24% | 0.61 | 0.93% |
| 2025-08-15 | 29.01 | 29.23 | 28.95 | 29.18 | +0.55% | 0.44 | 0.67% |
| 2025-08-14 | 29.34 | 29.54 | 28.95 | 29.02 | -1.02% | 0.65 | 0.99% |
| 2025-08-13 | 29.51 | 29.74 | 29.18 | 29.32 | -0.51% | 0.61 | 0.91% |
| 2025-08-12 | 29.67 | 29.94 | 29.44 | 29.47 | -0.67% | 0.49 | 0.74% |
| 2025-08-11 | 29.50 | 29.95 | 29.33 | 29.67 | +0.41% | 0.67 | 1.00% |
| 2025-08-08 | 29.50 | 29.57 | 29.17 | 29.55 | +0.17% | 0.47 | 0.71% |
| 2025-08-07 | 29.63 | 30.38 | 29.46 | 29.50 | -0.61% | 0.69 | 1.03% |
| 2025-08-06 | 29.80 | 29.92 | 29.44 | 29.68 | -0.74% | 0.66 | 0.98% |
| 2025-08-05 | 30.00 | 30.19 | 29.75 | 29.90 | -0.27% | 0.68 | 1.00% |
| 2025-08-04 | 29.37 | 30.42 | 29.35 | 29.98 | +1.59% | 1.32 | 1.96% |
| 2025-08-01 | 29.22 | 29.97 | 29.22 | 29.51 | +0.07% | 0.81 | 1.21% |
| 2025-07-31 | 29.93 | 30.01 | 29.35 | 29.49 | -1.63% | 1.12 | 1.67% |
| 2025-07-30 | 29.48 | 30.01 | 29.31 | 29.98 | +1.52% | 1.18 | 1.75% |
| 2025-07-29 | 29.75 | 29.75 | 29.24 | 29.53 | -0.71% | 0.64 | 0.96% |
| 2025-07-28 | 29.58 | 29.80 | 29.43 | 29.74 | +0.57% | 0.86 | 1.29% |
| 2025-07-25 | 29.51 | 29.87 | 29.43 | 29.57 | -0.24% | 0.64 | 0.96% |
| 2025-07-24 | 29.38 | 29.79 | 29.20 | 29.64 | +1.13% | 0.83 | 1.24% |