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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.32 | 8.52 | 8.31 | 8.51 | +1.67% | 0.81 | 2.31% |
| 2025-05-23 | 8.53 | 8.61 | 8.30 | 8.37 | -1.88% | 1.00 | 2.85% |
| 2025-05-22 | 8.62 | 8.78 | 8.52 | 8.53 | -1.84% | 1.10 | 3.08% |
| 2025-05-21 | 8.82 | 8.89 | 8.61 | 8.69 | -2.25% | 1.32 | 3.69% |
| 2025-05-20 | 9.01 | 9.05 | 8.80 | 8.89 | -0.78% | 1.84 | 5.01% |
| 2025-05-19 | 8.67 | 9.09 | 8.66 | 8.96 | +3.58% | 2.62 | 7.13% |
| 2025-05-16 | 8.61 | 8.83 | 8.60 | 8.65 | -0.23% | 1.05 | 2.92% |
| 2025-05-15 | 8.80 | 8.97 | 8.63 | 8.67 | -1.92% | 1.23 | 3.41% |
| 2025-05-14 | 8.87 | 8.99 | 8.78 | 8.84 | -1.23% | 1.88 | 5.15% |
| 2025-05-13 | 9.27 | 9.31 | 8.92 | 8.95 | -3.14% | 2.75 | 7.34% |
| 2025-05-12 | 8.83 | 9.45 | 8.80 | 9.24 | +4.05% | 4.51 | 11.86% |
| 2025-05-09 | 9.00 | 9.09 | 8.75 | 8.88 | -3.37% | 3.76 | 10.24% |
| 2025-05-08 | 8.37 | 9.36 | 8.32 | 9.19 | +9.80% | 5.17 | 14.09% |
| 2025-05-07 | 8.24 | 8.59 | 8.15 | 8.37 | +2.70% | 2.11 | 6.12% |
| 2025-05-06 | 8.02 | 8.15 | 8.02 | 8.15 | +2.26% | 0.57 | 1.71% |