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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.11 | 9.22 | 9.08 | 9.11 | -0.22% | 1.68 | 4.45% |
| 2025-07-21 | 9.08 | 9.13 | 9.03 | 9.13 | +0.44% | 1.09 | 2.90% |
| 2025-07-18 | 9.10 | 9.19 | 9.03 | 9.09 | -0.33% | 1.27 | 3.40% |
| 2025-07-17 | 8.86 | 9.12 | 8.82 | 9.12 | +2.70% | 1.97 | 5.30% |
| 2025-07-16 | 8.99 | 9.03 | 8.86 | 8.88 | -0.89% | 1.29 | 3.50% |
| 2025-07-15 | 8.99 | 9.12 | 8.77 | 8.96 | -0.67% | 1.77 | 4.81% |
| 2025-07-14 | 8.94 | 9.03 | 8.85 | 9.02 | +1.12% | 0.94 | 2.55% |
| 2025-07-11 | 8.99 | 9.00 | 8.83 | 8.92 | -0.89% | 1.32 | 3.60% |
| 2025-07-10 | 9.13 | 9.20 | 8.90 | 9.00 | -1.42% | 1.67 | 4.49% |
| 2025-07-09 | 9.34 | 9.37 | 9.10 | 9.13 | +0.11% | 2.15 | 5.64% |
| 2025-07-08 | 8.96 | 9.19 | 8.92 | 9.12 | +1.90% | 1.35 | 3.59% |
| 2025-07-07 | 8.95 | 9.00 | 8.84 | 8.95 | -0.11% | 1.00 | 2.73% |
| 2025-07-04 | 9.20 | 9.24 | 8.95 | 8.96 | -2.61% | 1.64 | 4.39% |
| 2025-07-03 | 9.04 | 9.39 | 8.96 | 9.20 | +2.34% | 1.93 | 5.08% |
| 2025-07-02 | 9.18 | 9.18 | 8.90 | 8.99 | -2.07% | 1.76 | 4.73% |
| 2025-07-01 | 9.25 | 9.33 | 9.13 | 9.18 | -1.18% | 2.01 | 5.29% |
| 2025-06-30 | 9.08 | 9.29 | 9.05 | 9.29 | +2.77% | 2.77 | 7.28% |
| 2025-06-27 | 9.01 | 9.08 | 8.95 | 9.04 | +0.44% | 1.63 | 4.37% |
| 2025-06-26 | 9.05 | 9.22 | 8.99 | 9.00 | -0.55% | 2.43 | 6.46% |
| 2025-06-25 | 8.98 | 9.07 | 8.90 | 9.05 | +0.22% | 1.76 | 4.74% |