光韵达 sz.300227
10.91
+1.30%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.92 | 11.08 | 10.63 | 10.91 | +1.30% | 1.92 | 4.09% |
| 2026-05-21 | 11.55 | 11.79 | 10.70 | 10.77 | -5.61% | 3.04 | 6.18% |
| 2026-05-20 | 11.31 | 11.63 | 11.11 | 11.41 | 0.00% | 1.80 | 3.65% |
| 2026-05-19 | 11.45 | 11.45 | 11.01 | 11.41 | 0.00% | 1.92 | 3.96% |
| 2026-05-18 | 11.31 | 11.66 | 11.15 | 11.41 | +0.71% | 2.13 | 4.29% |
| 2026-05-15 | 11.60 | 11.76 | 11.21 | 11.33 | -2.33% | 2.14 | 4.31% |
| 2026-05-14 | 11.98 | 12.07 | 11.56 | 11.60 | -3.17% | 2.32 | 4.57% |
| 2026-05-13 | 11.90 | 12.11 | 11.67 | 11.98 | -0.58% | 3.00 | 5.81% |
| 2026-05-12 | 11.70 | 12.10 | 11.58 | 12.05 | +2.64% | 3.29 | 6.40% |
| 2026-05-11 | 11.76 | 11.96 | 11.41 | 11.74 | +0.09% | 2.71 | 5.35% |
| 2026-05-08 | 11.88 | 11.88 | 11.52 | 11.73 | -1.84% | 2.31 | 4.54% |
| 2026-05-07 | 11.27 | 12.08 | 11.19 | 11.95 | +6.70% | 3.71 | 7.34% |
| 2026-05-06 | 11.05 | 11.36 | 10.90 | 11.20 | +1.91% | 2.80 | 5.80% |
| 2026-04-30 | 11.05 | 11.25 | 10.84 | 10.99 | -0.36% | 1.76 | 3.69% |
| 2026-04-29 | 10.80 | 11.17 | 10.80 | 11.03 | +1.19% | 1.52 | 3.18% |
| 2026-04-28 | 11.11 | 11.20 | 10.81 | 10.90 | -2.77% | 1.74 | 3.67% |
| 2026-04-27 | 11.30 | 11.39 | 11.02 | 11.21 | -0.97% | 1.73 | 3.56% |
| 2026-04-24 | 11.56 | 11.76 | 11.26 | 11.32 | -3.08% | 1.95 | 3.94% |
| 2026-04-23 | 12.15 | 12.25 | 11.63 | 11.68 | -4.18% | 2.57 | 5.02% |
| 2026-04-22 | 11.92 | 12.41 | 11.77 | 12.19 | +2.44% | 3.05 | 5.81% |