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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 27.84 | 28.38 | 27.84 | 28.30 | +1.32% | 0.44 | 0.68% |
| 2025-05-26 | 27.85 | 28.04 | 27.64 | 27.93 | 0.00% | 0.38 | 0.60% |
| 2025-05-23 | 28.18 | 28.43 | 27.91 | 27.93 | -0.85% | 0.56 | 0.88% |
| 2025-05-22 | 28.32 | 28.49 | 27.99 | 28.17 | -1.29% | 0.57 | 0.89% |
| 2025-05-21 | 29.00 | 29.68 | 28.48 | 28.53 | -1.81% | 1.09 | 1.65% |
| 2025-05-20 | 28.30 | 29.14 | 28.25 | 29.06 | +2.52% | 1.04 | 1.60% |
| 2025-05-19 | 28.21 | 28.43 | 28.11 | 28.35 | +0.49% | 0.45 | 0.70% |
| 2025-05-16 | 27.87 | 28.50 | 27.70 | 28.21 | +1.54% | 0.57 | 0.89% |
| 2025-05-15 | 27.71 | 27.97 | 27.60 | 27.78 | +0.39% | 0.33 | 0.53% |
| 2025-05-14 | 27.95 | 27.95 | 27.56 | 27.67 | -0.99% | 0.42 | 0.67% |
| 2025-05-13 | 27.93 | 28.16 | 27.85 | 27.95 | +0.07% | 0.44 | 0.69% |
| 2025-05-12 | 28.02 | 28.02 | 27.51 | 27.93 | -0.32% | 0.60 | 0.95% |
| 2025-05-09 | 27.96 | 28.27 | 27.89 | 28.02 | -0.04% | 0.46 | 0.72% |
| 2025-05-08 | 28.01 | 28.09 | 27.89 | 28.03 | +0.18% | 0.36 | 0.57% |
| 2025-05-07 | 28.30 | 28.34 | 27.87 | 27.98 | -0.42% | 0.51 | 0.80% |
| 2025-05-06 | 27.88 | 28.10 | 27.69 | 28.10 | +1.65% | 0.57 | 0.90% |