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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 28.29 | 28.38 | 28.08 | 28.32 | +0.18% | 0.29 | 0.46% |
| 2025-06-24 | 28.05 | 28.28 | 28.02 | 28.27 | +0.92% | 0.23 | 0.36% |
| 2025-06-23 | 27.79 | 28.01 | 27.44 | 28.01 | +0.82% | 0.26 | 0.41% |
| 2025-06-20 | 27.81 | 27.99 | 27.75 | 27.78 | -0.25% | 0.15 | 0.24% |
| 2025-06-19 | 28.05 | 28.15 | 27.75 | 27.85 | -0.71% | 0.25 | 0.40% |
| 2025-06-18 | 28.23 | 28.34 | 27.92 | 28.05 | -1.40% | 0.31 | 0.48% |
| 2025-06-17 | 28.42 | 28.76 | 28.28 | 28.44 | +0.07% | 0.36 | 0.56% |
| 2025-06-16 | 28.41 | 28.66 | 28.26 | 28.42 | -0.38% | 0.31 | 0.48% |
| 2025-06-13 | 29.07 | 29.26 | 28.48 | 28.53 | -1.84% | 0.48 | 0.73% |
| 2025-06-12 | 28.74 | 29.26 | 28.74 | 29.07 | +0.79% | 0.38 | 0.58% |
| 2025-06-11 | 29.02 | 29.17 | 28.80 | 28.84 | -0.68% | 0.40 | 0.60% |
| 2025-06-10 | 29.64 | 29.77 | 28.69 | 29.04 | -0.17% | 0.67 | 1.01% |
| 2025-06-09 | 29.04 | 29.32 | 28.80 | 29.09 | +0.03% | 0.53 | 0.80% |
| 2025-06-06 | 28.91 | 29.38 | 28.87 | 29.08 | +1.39% | 0.51 | 0.78% |
| 2025-06-05 | 29.47 | 29.57 | 28.65 | 28.68 | -2.66% | 0.66 | 1.01% |
| 2025-06-04 | 28.88 | 29.59 | 28.80 | 29.47 | +1.47% | 0.97 | 1.46% |
| 2025-06-03 | 28.39 | 29.17 | 28.30 | 29.04 | +2.49% | 0.77 | 1.18% |
| 2025-05-30 | 28.32 | 28.68 | 28.26 | 28.34 | +0.07% | 0.56 | 0.86% |
| 2025-05-29 | 28.05 | 28.34 | 27.89 | 28.32 | +0.81% | 0.38 | 0.59% |
| 2025-05-28 | 28.21 | 28.40 | 27.99 | 28.09 | -0.74% | 0.28 | 0.44% |