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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.86 | 9.06 | 8.83 | 9.03 | +1.35% | 1.97 | 5.31% |
| 2025-06-23 | 8.74 | 8.94 | 8.65 | 8.91 | +2.30% | 1.56 | 4.28% |
| 2025-06-20 | 8.80 | 8.90 | 8.70 | 8.71 | -1.47% | 1.45 | 3.98% |
| 2025-06-19 | 9.10 | 9.16 | 8.76 | 8.84 | -3.49% | 2.44 | 6.64% |
| 2025-06-18 | 8.86 | 9.23 | 8.81 | 9.16 | +2.69% | 3.47 | 9.27% |
| 2025-06-17 | 8.89 | 8.96 | 8.78 | 8.92 | -1.11% | 2.32 | 6.33% |
| 2025-06-16 | 8.99 | 9.25 | 8.71 | 9.02 | +1.92% | 3.96 | 10.71% |
| 2025-06-13 | 8.61 | 8.87 | 8.39 | 8.85 | +2.19% | 2.64 | 7.39% |
| 2025-06-12 | 8.45 | 8.72 | 8.42 | 8.66 | +2.00% | 1.45 | 4.06% |
| 2025-06-11 | 8.47 | 8.60 | 8.46 | 8.49 | 0.00% | 0.77 | 2.19% |
| 2025-06-10 | 8.72 | 8.72 | 8.35 | 8.49 | -2.64% | 1.25 | 3.57% |
| 2025-06-09 | 8.54 | 8.72 | 8.54 | 8.72 | +1.99% | 1.13 | 3.16% |
| 2025-06-06 | 8.58 | 8.70 | 8.52 | 8.55 | -0.70% | 0.75 | 2.11% |
| 2025-06-05 | 8.55 | 8.69 | 8.46 | 8.61 | +0.47% | 1.02 | 2.88% |
| 2025-06-04 | 8.48 | 8.67 | 8.45 | 8.57 | +1.18% | 1.31 | 3.72% |
| 2025-06-03 | 8.29 | 8.74 | 8.26 | 8.47 | +1.93% | 1.45 | 4.12% |
| 2025-05-30 | 8.48 | 8.49 | 8.25 | 8.31 | -3.03% | 1.12 | 3.27% |
| 2025-05-29 | 8.50 | 8.61 | 8.36 | 8.57 | +1.90% | 1.60 | 4.55% |
| 2025-05-28 | 8.46 | 8.51 | 8.31 | 8.41 | -0.71% | 0.80 | 2.30% |
| 2025-05-27 | 8.50 | 8.54 | 8.34 | 8.47 | -0.47% | 0.65 | 1.86% |