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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 29.17 | 29.60 | 29.16 | 29.31 | +0.03% | 0.69 | 1.04% |
| 2025-07-22 | 29.26 | 29.63 | 29.26 | 29.30 | -0.41% | 0.62 | 0.94% |
| 2025-07-21 | 29.88 | 29.88 | 29.17 | 29.42 | -0.24% | 1.03 | 1.54% |
| 2025-07-18 | 29.27 | 29.56 | 29.01 | 29.49 | +0.65% | 0.46 | 0.70% |
| 2025-07-17 | 29.30 | 29.40 | 29.07 | 29.30 | +0.55% | 0.53 | 0.80% |
| 2025-07-16 | 28.55 | 29.24 | 28.54 | 29.14 | +1.88% | 0.72 | 1.09% |
| 2025-07-15 | 28.63 | 28.68 | 28.20 | 28.60 | -0.10% | 0.48 | 0.74% |
| 2025-07-14 | 28.61 | 28.90 | 28.55 | 28.63 | +0.07% | 0.39 | 0.60% |
| 2025-07-11 | 28.81 | 28.81 | 28.43 | 28.61 | -0.62% | 0.67 | 1.03% |
| 2025-07-10 | 28.97 | 29.08 | 28.76 | 28.79 | -0.69% | 0.53 | 0.80% |
| 2025-07-09 | 28.87 | 29.26 | 28.86 | 28.99 | +0.41% | 0.46 | 0.70% |
| 2025-07-08 | 28.93 | 29.10 | 28.68 | 28.87 | -0.21% | 0.43 | 0.66% |
| 2025-07-07 | 28.96 | 29.42 | 28.92 | 28.93 | -0.17% | 0.46 | 0.69% |
| 2025-07-04 | 29.09 | 29.22 | 28.87 | 28.98 | -0.41% | 0.39 | 0.60% |
| 2025-07-03 | 28.75 | 29.38 | 28.74 | 29.10 | +1.03% | 0.57 | 0.85% |
| 2025-07-02 | 29.16 | 29.18 | 28.68 | 28.80 | -1.46% | 0.67 | 1.03% |
| 2025-07-01 | 28.33 | 30.60 | 28.13 | 29.23 | +3.23% | 1.21 | 1.81% |
| 2025-06-30 | 28.21 | 28.36 | 28.14 | 28.32 | +0.35% | 0.26 | 0.40% |
| 2025-06-27 | 28.19 | 28.29 | 28.10 | 28.22 | +0.11% | 0.25 | 0.38% |
| 2025-06-26 | 28.32 | 28.41 | 28.07 | 28.19 | -0.46% | 0.22 | 0.34% |