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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 27.56 | 27.79 | 27.24 | 27.35 | +1.45% | 0.70 | 1.12% |
| 2025-10-22 | 26.97 | 27.09 | 26.84 | 26.96 | +0.19% | 0.16 | 0.26% |
| 2025-10-21 | 26.82 | 26.99 | 26.72 | 26.91 | +0.45% | 0.13 | 0.21% |
| 2025-10-20 | 26.78 | 26.88 | 26.59 | 26.79 | +0.04% | 0.21 | 0.34% |
| 2025-10-17 | 26.97 | 27.09 | 26.64 | 26.78 | -1.00% | 0.19 | 0.31% |
| 2025-10-16 | 27.07 | 27.25 | 26.93 | 27.05 | -0.22% | 0.17 | 0.28% |
| 2025-10-15 | 27.10 | 27.11 | 26.86 | 27.11 | +0.33% | 0.18 | 0.30% |
| 2025-10-14 | 26.95 | 27.14 | 26.91 | 27.02 | +0.26% | 0.23 | 0.38% |
| 2025-10-13 | 26.96 | 27.21 | 26.85 | 26.95 | -0.44% | 0.29 | 0.47% |
| 2025-10-10 | 26.61 | 27.08 | 26.61 | 27.07 | +1.35% | 0.23 | 0.37% |
| 2025-10-09 | 26.78 | 26.78 | 26.45 | 26.71 | +0.04% | 0.19 | 0.31% |
| 2025-09-30 | 26.65 | 26.77 | 26.56 | 26.70 | +0.11% | 0.15 | 0.25% |
| 2025-09-29 | 26.55 | 26.70 | 26.23 | 26.67 | +0.45% | 0.15 | 0.25% |
| 2025-09-26 | 26.46 | 26.61 | 26.24 | 26.55 | 0.00% | 0.19 | 0.31% |
| 2025-09-25 | 26.81 | 26.86 | 26.41 | 26.55 | -0.93% | 0.22 | 0.36% |
| 2025-09-24 | 26.50 | 26.82 | 26.38 | 26.80 | +0.90% | 0.20 | 0.33% |
| 2025-09-23 | 26.84 | 26.84 | 26.15 | 26.56 | -0.97% | 0.41 | 0.68% |
| 2025-09-22 | 26.99 | 27.14 | 26.70 | 26.82 | -0.78% | 0.21 | 0.35% |
| 2025-09-19 | 27.11 | 27.20 | 26.82 | 27.03 | -0.55% | 0.37 | 0.61% |
| 2025-09-18 | 27.70 | 27.72 | 27.11 | 27.18 | -2.02% | 0.48 | 0.77% |