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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 25.16 | 25.75 | 25.15 | 25.62 | +1.22% | 0.13 | 0.23% |
| 2025-12-17 | 25.58 | 25.65 | 25.03 | 25.31 | -1.02% | 0.18 | 0.31% |
| 2025-12-16 | 25.50 | 25.64 | 25.21 | 25.57 | +0.16% | 0.14 | 0.25% |
| 2025-12-15 | 25.57 | 25.65 | 25.30 | 25.53 | -0.16% | 0.11 | 0.20% |
| 2025-12-12 | 25.70 | 25.83 | 25.57 | 25.57 | -0.51% | 0.12 | 0.20% |
| 2025-12-11 | 25.95 | 26.01 | 25.69 | 25.70 | -0.96% | 0.14 | 0.24% |
| 2025-12-10 | 25.96 | 26.07 | 25.74 | 25.95 | 0.00% | 0.12 | 0.21% |
| 2025-12-09 | 26.30 | 26.38 | 25.95 | 25.95 | -1.67% | 0.29 | 0.49% |
| 2025-12-08 | 26.33 | 26.44 | 26.19 | 26.39 | +0.15% | 0.18 | 0.30% |
| 2025-12-05 | 26.26 | 26.97 | 26.20 | 26.35 | +1.19% | 0.38 | 0.64% |
| 2025-12-04 | 26.35 | 26.35 | 25.95 | 26.04 | -0.99% | 0.20 | 0.34% |
| 2025-12-03 | 26.29 | 26.39 | 26.05 | 26.30 | -0.23% | 0.17 | 0.29% |
| 2025-12-02 | 26.57 | 26.60 | 26.21 | 26.36 | -0.64% | 0.18 | 0.31% |
| 2025-12-01 | 26.38 | 26.69 | 26.32 | 26.53 | +0.26% | 0.19 | 0.32% |
| 2025-11-28 | 26.41 | 26.53 | 26.21 | 26.46 | +0.27% | 0.13 | 0.22% |
| 2025-11-27 | 26.31 | 26.54 | 26.23 | 26.39 | +0.38% | 0.10 | 0.17% |
| 2025-11-26 | 26.38 | 26.74 | 26.26 | 26.29 | -0.79% | 0.16 | 0.27% |
| 2025-11-25 | 26.30 | 26.81 | 26.27 | 26.50 | +0.76% | 0.21 | 0.35% |
| 2025-11-24 | 26.03 | 26.42 | 26.03 | 26.30 | +1.00% | 0.18 | 0.30% |
| 2025-11-21 | 26.94 | 27.01 | 26.04 | 26.04 | -3.34% | 0.42 | 0.71% |