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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 31.18 | 31.66 | 30.40 | 31.04 | +0.62% | 1.38 | 1.95% |
| 2026-02-13 | 30.74 | 31.20 | 30.42 | 30.85 | -0.03% | 1.61 | 2.30% |
| 2026-02-12 | 28.70 | 31.45 | 28.31 | 30.86 | +7.49% | 3.54 | 5.13% |
| 2026-02-11 | 28.40 | 28.90 | 28.04 | 28.71 | +0.77% | 1.39 | 2.14% |
| 2026-02-10 | 28.30 | 28.99 | 27.83 | 28.49 | +0.49% | 2.11 | 3.27% |
| 2026-02-09 | 29.22 | 29.39 | 28.00 | 28.35 | -2.81% | 2.57 | 3.96% |
| 2026-02-06 | 29.41 | 30.00 | 28.15 | 29.17 | -1.78% | 4.42 | 6.64% |
| 2026-02-05 | 30.75 | 33.79 | 28.47 | 29.70 | -3.32% | 8.15 | 11.23% |
| 2026-02-04 | 29.92 | 30.88 | 29.29 | 30.72 | +7.79% | 3.20 | 4.70% |
| 2026-02-03 | 27.55 | 28.85 | 27.10 | 28.50 | +3.86% | 1.26 | 1.99% |
| 2026-02-02 | 27.08 | 28.90 | 26.90 | 27.44 | +1.40% | 1.81 | 2.85% |
| 2026-01-30 | 30.01 | 30.30 | 27.06 | 27.06 | -10.01% | 3.10 | 4.87% |
| 2026-01-29 | 28.72 | 30.98 | 28.72 | 30.07 | +4.59% | 2.66 | 3.88% |
| 2026-01-28 | 28.47 | 29.01 | 28.06 | 28.75 | 0.00% | 1.07 | 1.65% |
| 2026-01-27 | 27.69 | 28.98 | 27.31 | 28.75 | +3.45% | 2.46 | 3.83% |
| 2026-01-26 | 26.85 | 27.84 | 26.70 | 27.79 | +4.40% | 1.05 | 1.70% |
| 2026-01-23 | 26.59 | 26.63 | 26.36 | 26.62 | +0.95% | 0.36 | 0.59% |
| 2026-01-22 | 26.26 | 26.38 | 26.20 | 26.37 | +0.38% | 0.30 | 0.50% |
| 2026-01-21 | 26.18 | 26.29 | 25.98 | 26.27 | +0.73% | 0.25 | 0.42% |
| 2026-01-20 | 26.15 | 26.25 | 26.00 | 26.08 | -0.23% | 0.18 | 0.30% |