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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.52 | 26.63 | 26.14 | 26.35 | -1.09% | 0.45 | 0.76% |
| 2026-04-21 | 27.02 | 27.05 | 26.55 | 26.64 | -1.41% | 0.47 | 0.78% |
| 2026-04-20 | 27.34 | 27.34 | 26.94 | 27.02 | -1.28% | 0.45 | 0.73% |
| 2026-04-17 | 27.15 | 27.50 | 26.81 | 27.37 | +0.33% | 0.58 | 0.94% |
| 2026-04-16 | 27.02 | 27.39 | 26.81 | 27.28 | +0.92% | 0.57 | 0.93% |
| 2026-04-15 | 26.93 | 27.19 | 26.78 | 27.03 | +0.78% | 0.47 | 0.76% |
| 2026-04-14 | 26.71 | 26.98 | 26.48 | 26.82 | +0.41% | 0.40 | 0.67% |
| 2026-04-13 | 27.08 | 27.19 | 26.43 | 26.71 | -1.95% | 0.61 | 1.00% |
| 2026-04-10 | 27.30 | 27.55 | 27.10 | 27.24 | -0.26% | 0.48 | 0.78% |
| 2026-04-09 | 27.60 | 27.60 | 26.83 | 27.31 | -1.48% | 0.62 | 1.01% |
| 2026-04-08 | 27.50 | 27.89 | 27.47 | 27.72 | +1.95% | 0.66 | 1.05% |
| 2026-04-07 | 27.00 | 27.49 | 26.64 | 27.19 | +1.15% | 0.46 | 0.75% |
| 2026-04-03 | 27.31 | 27.38 | 26.84 | 26.88 | -1.86% | 0.36 | 0.59% |
| 2026-04-02 | 27.49 | 27.72 | 27.26 | 27.39 | -0.58% | 0.43 | 0.69% |
| 2026-04-01 | 27.19 | 27.58 | 27.11 | 27.55 | +2.30% | 0.61 | 0.99% |
| 2026-03-31 | 27.29 | 27.60 | 26.89 | 26.93 | -1.32% | 0.46 | 0.75% |
| 2026-03-30 | 27.35 | 27.65 | 27.18 | 27.29 | -0.87% | 0.43 | 0.69% |
| 2026-03-27 | 27.07 | 27.55 | 26.50 | 27.53 | +1.18% | 0.66 | 1.07% |
| 2026-03-26 | 27.40 | 27.50 | 26.80 | 27.21 | -0.69% | 1.01 | 1.64% |
| 2026-03-25 | 27.09 | 27.52 | 26.96 | 27.40 | +1.14% | 1.23 | 1.98% |