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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 26.53 | 27.10 | 26.16 | 27.09 | +3.44% | 0.75 | 1.24% |
| 2026-03-23 | 28.33 | 28.34 | 25.83 | 26.19 | -8.59% | 1.25 | 2.05% |
| 2026-03-20 | 29.00 | 29.68 | 28.57 | 28.65 | -1.41% | 0.78 | 1.19% |
| 2026-03-19 | 29.10 | 29.35 | 28.65 | 29.06 | -0.75% | 0.66 | 1.00% |
| 2026-03-18 | 29.65 | 29.75 | 28.95 | 29.28 | -1.25% | 0.75 | 1.13% |
| 2026-03-17 | 30.28 | 30.88 | 29.35 | 29.65 | -2.24% | 0.94 | 1.38% |
| 2026-03-16 | 30.20 | 30.69 | 29.75 | 30.33 | -0.39% | 1.13 | 1.65% |
| 2026-03-13 | 29.23 | 31.66 | 29.18 | 30.45 | +4.50% | 2.93 | 4.21% |
| 2026-03-12 | 28.47 | 29.79 | 28.20 | 29.14 | +2.25% | 1.47 | 2.24% |
| 2026-03-11 | 29.78 | 29.78 | 28.10 | 28.50 | -3.98% | 1.77 | 2.72% |
| 2026-03-10 | 29.53 | 29.73 | 29.25 | 29.68 | +1.16% | 0.52 | 0.77% |
| 2026-03-09 | 29.29 | 29.69 | 28.98 | 29.34 | -0.07% | 0.71 | 1.06% |
| 2026-03-06 | 28.80 | 29.85 | 28.80 | 29.36 | +1.31% | 0.84 | 1.27% |
| 2026-03-05 | 29.40 | 29.41 | 28.58 | 28.98 | +0.03% | 0.76 | 1.16% |
| 2026-03-04 | 29.41 | 29.71 | 28.85 | 28.97 | -1.70% | 0.68 | 1.03% |
| 2026-03-03 | 30.77 | 31.00 | 29.42 | 29.47 | -4.22% | 1.18 | 1.74% |
| 2026-03-02 | 30.07 | 31.50 | 29.90 | 30.77 | +1.42% | 1.29 | 1.86% |
| 2026-02-27 | 30.09 | 30.75 | 29.70 | 30.34 | +0.50% | 1.01 | 1.47% |
| 2026-02-26 | 30.98 | 31.17 | 30.00 | 30.19 | -2.74% | 1.20 | 1.73% |
| 2026-02-25 | 31.66 | 32.19 | 30.87 | 31.04 | 0.00% | 1.36 | 1.91% |