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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.56 | 9.60 | 9.41 | 9.56 | -0.10% | 1.97 | 4.78% |
| 2025-08-18 | 9.19 | 9.57 | 9.19 | 9.57 | +4.25% | 3.04 | 7.42% |
| 2025-08-15 | 9.03 | 9.21 | 9.02 | 9.18 | +1.44% | 1.43 | 3.59% |
| 2025-08-14 | 9.44 | 9.44 | 9.04 | 9.05 | -4.13% | 2.35 | 5.89% |
| 2025-08-13 | 9.37 | 9.52 | 9.33 | 9.44 | +0.75% | 1.50 | 3.67% |
| 2025-08-12 | 9.47 | 9.54 | 9.31 | 9.37 | -1.06% | 1.47 | 3.62% |
| 2025-08-11 | 9.41 | 9.57 | 9.40 | 9.47 | +0.64% | 1.80 | 4.39% |
| 2025-08-08 | 9.47 | 9.59 | 9.39 | 9.41 | -0.63% | 1.78 | 4.34% |
| 2025-08-07 | 9.60 | 9.60 | 9.39 | 9.47 | -0.84% | 2.13 | 5.21% |
| 2025-08-06 | 9.42 | 9.65 | 9.42 | 9.55 | +1.49% | 2.78 | 6.72% |
| 2025-08-05 | 9.28 | 9.56 | 9.28 | 9.41 | +2.28% | 3.28 | 8.04% |
| 2025-08-04 | 8.90 | 9.22 | 8.89 | 9.20 | +2.45% | 1.74 | 4.41% |
| 2025-08-01 | 8.97 | 9.14 | 8.87 | 8.98 | +0.11% | 1.32 | 3.38% |
| 2025-07-31 | 9.06 | 9.24 | 8.92 | 8.97 | -1.10% | 1.74 | 4.43% |
| 2025-07-30 | 9.24 | 9.28 | 8.96 | 9.07 | -2.26% | 1.68 | 4.26% |
| 2025-07-29 | 9.34 | 9.37 | 9.17 | 9.28 | -0.85% | 1.70 | 4.26% |
| 2025-07-28 | 9.09 | 9.40 | 9.07 | 9.36 | +3.20% | 3.26 | 8.10% |
| 2025-07-25 | 9.04 | 9.09 | 8.98 | 9.07 | +0.44% | 0.95 | 2.55% |
| 2025-07-24 | 8.88 | 9.04 | 8.87 | 9.03 | +1.57% | 1.06 | 2.86% |
| 2025-07-23 | 9.11 | 9.14 | 8.87 | 8.89 | -2.41% | 1.47 | 3.97% |