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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 27.21 | 27.32 | 26.86 | 26.94 | -1.03% | 0.22 | 0.36% |
| 2025-11-19 | 27.75 | 27.80 | 27.11 | 27.22 | -1.91% | 0.29 | 0.46% |
| 2025-11-18 | 27.73 | 27.90 | 27.62 | 27.75 | +0.07% | 0.24 | 0.38% |
| 2025-11-17 | 28.03 | 28.06 | 27.55 | 27.73 | -1.21% | 0.32 | 0.51% |
| 2025-11-14 | 28.00 | 28.33 | 27.96 | 28.07 | -0.04% | 0.43 | 0.68% |
| 2025-11-13 | 28.05 | 28.20 | 27.91 | 28.08 | -0.57% | 0.49 | 0.76% |
| 2025-11-12 | 28.00 | 28.39 | 27.97 | 28.24 | +0.53% | 0.71 | 1.12% |
| 2025-11-11 | 27.80 | 28.12 | 27.59 | 28.09 | +1.15% | 0.60 | 0.95% |
| 2025-11-10 | 27.70 | 28.10 | 27.53 | 27.77 | +0.80% | 0.49 | 0.78% |
| 2025-11-07 | 27.30 | 27.55 | 27.26 | 27.55 | +0.55% | 0.29 | 0.47% |
| 2025-11-06 | 27.24 | 27.44 | 27.11 | 27.40 | +0.37% | 0.31 | 0.50% |
| 2025-11-05 | 27.23 | 27.40 | 27.20 | 27.30 | -0.22% | 0.24 | 0.40% |
| 2025-11-04 | 27.40 | 27.40 | 27.18 | 27.36 | 0.00% | 0.19 | 0.30% |
| 2025-11-03 | 27.39 | 27.51 | 27.18 | 27.36 | -0.11% | 0.26 | 0.41% |
| 2025-10-31 | 27.16 | 27.44 | 27.00 | 27.39 | +0.74% | 0.32 | 0.52% |
| 2025-10-30 | 27.43 | 27.43 | 27.15 | 27.19 | -1.73% | 0.31 | 0.51% |
| 2025-10-29 | 27.30 | 28.30 | 27.10 | 27.67 | +1.36% | 0.62 | 0.99% |
| 2025-10-28 | 27.16 | 27.38 | 27.10 | 27.30 | +0.37% | 0.21 | 0.33% |
| 2025-10-27 | 27.31 | 27.38 | 27.01 | 27.20 | -0.48% | 0.44 | 0.72% |
| 2025-10-24 | 27.16 | 27.55 | 27.11 | 27.33 | -0.07% | 0.46 | 0.74% |