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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 27.72 | 27.81 | 27.62 | 27.74 | 0.00% | 0.23 | 0.37% |
| 2025-09-16 | 27.66 | 27.74 | 27.51 | 27.74 | 0.00% | 0.23 | 0.38% |
| 2025-09-15 | 27.93 | 27.93 | 27.55 | 27.74 | -0.68% | 0.40 | 0.63% |
| 2025-09-12 | 28.11 | 28.17 | 27.82 | 27.93 | -0.60% | 0.35 | 0.55% |
| 2025-09-11 | 28.20 | 28.20 | 27.85 | 28.10 | -0.18% | 0.28 | 0.44% |
| 2025-09-10 | 28.25 | 28.32 | 28.06 | 28.15 | -0.57% | 0.22 | 0.34% |
| 2025-09-09 | 28.51 | 28.51 | 28.16 | 28.31 | -0.42% | 0.27 | 0.41% |
| 2025-09-08 | 28.19 | 28.49 | 28.13 | 28.43 | +1.17% | 0.38 | 0.59% |
| 2025-09-05 | 27.82 | 28.10 | 27.70 | 28.10 | +1.08% | 0.29 | 0.46% |
| 2025-09-04 | 27.72 | 28.01 | 27.55 | 27.80 | +0.36% | 0.36 | 0.58% |
| 2025-09-03 | 28.21 | 28.33 | 27.64 | 27.70 | -1.98% | 0.38 | 0.60% |
| 2025-09-02 | 28.56 | 28.75 | 28.01 | 28.26 | -1.09% | 0.50 | 0.78% |
| 2025-09-01 | 28.69 | 28.75 | 27.53 | 28.57 | +0.42% | 0.58 | 0.91% |
| 2025-08-29 | 28.36 | 28.70 | 28.36 | 28.45 | -0.25% | 0.33 | 0.52% |
| 2025-08-28 | 28.70 | 28.84 | 27.85 | 28.52 | -0.63% | 0.70 | 1.09% |
| 2025-08-27 | 29.44 | 29.52 | 28.68 | 28.70 | -2.61% | 0.79 | 1.21% |
| 2025-08-26 | 29.45 | 29.54 | 29.36 | 29.47 | +0.17% | 0.47 | 0.71% |
| 2025-08-25 | 29.31 | 29.50 | 29.23 | 29.42 | +0.44% | 0.48 | 0.72% |
| 2025-08-22 | 29.49 | 29.53 | 29.10 | 29.29 | -0.54% | 0.50 | 0.76% |
| 2025-08-21 | 29.51 | 29.70 | 29.38 | 29.45 | -0.10% | 0.46 | 0.70% |