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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 25.79 | 26.32 | 25.77 | 26.14 | +0.93% | 0.28 | 0.48% |
| 2026-01-16 | 25.92 | 26.00 | 25.72 | 25.90 | -0.04% | 0.25 | 0.42% |
| 2026-01-15 | 25.90 | 26.16 | 25.85 | 25.91 | -0.65% | 0.31 | 0.52% |
| 2026-01-14 | 26.24 | 26.38 | 25.89 | 26.08 | -0.61% | 0.53 | 0.89% |
| 2026-01-13 | 26.18 | 26.60 | 26.07 | 26.24 | +0.50% | 0.60 | 1.01% |
| 2026-01-12 | 26.10 | 26.15 | 25.85 | 26.11 | +0.04% | 0.36 | 0.62% |
| 2026-01-09 | 26.25 | 26.46 | 25.89 | 26.10 | -0.04% | 0.33 | 0.55% |
| 2026-01-08 | 25.90 | 26.14 | 25.82 | 26.11 | +0.81% | 0.18 | 0.30% |
| 2026-01-07 | 26.11 | 26.14 | 25.88 | 25.90 | -0.80% | 0.14 | 0.23% |
| 2026-01-06 | 26.12 | 26.18 | 26.00 | 26.11 | 0.00% | 0.23 | 0.39% |
| 2026-01-05 | 25.50 | 26.18 | 25.50 | 26.11 | +2.39% | 0.27 | 0.46% |
| 2025-12-31 | 25.36 | 25.59 | 25.31 | 25.50 | +0.04% | 0.14 | 0.24% |
| 2025-12-30 | 25.70 | 25.75 | 25.47 | 25.49 | -0.62% | 0.11 | 0.19% |
| 2025-12-29 | 25.94 | 25.94 | 25.62 | 25.65 | -1.12% | 0.13 | 0.23% |
| 2025-12-26 | 26.20 | 26.20 | 25.92 | 25.94 | -0.54% | 0.11 | 0.18% |
| 2025-12-25 | 26.02 | 26.12 | 25.91 | 26.08 | +0.42% | 0.14 | 0.24% |
| 2025-12-24 | 25.81 | 26.31 | 25.71 | 25.97 | +0.50% | 0.22 | 0.37% |
| 2025-12-23 | 26.43 | 26.60 | 25.83 | 25.84 | -2.23% | 0.40 | 0.68% |
| 2025-12-22 | 25.92 | 26.49 | 25.75 | 26.43 | +2.05% | 0.25 | 0.42% |
| 2025-12-19 | 25.65 | 25.91 | 25.54 | 25.90 | +1.09% | 0.12 | 0.21% |