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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.71 | 12.07 | 11.44 | 11.90 | +1.19% | 2.17 | 4.27% |
| 2026-04-20 | 11.81 | 11.88 | 11.54 | 11.76 | -0.84% | 2.07 | 4.08% |
| 2026-04-17 | 11.91 | 12.19 | 11.80 | 11.86 | -1.00% | 2.18 | 4.23% |
| 2026-04-16 | 12.03 | 12.18 | 11.78 | 11.98 | -0.58% | 2.40 | 4.63% |
| 2026-04-15 | 12.35 | 12.52 | 11.97 | 12.05 | -2.19% | 2.80 | 5.30% |
| 2026-04-14 | 12.72 | 12.74 | 12.20 | 12.32 | -1.20% | 2.64 | 4.92% |
| 2026-04-13 | 12.51 | 12.75 | 12.36 | 12.47 | -1.81% | 2.29 | 4.24% |
| 2026-04-10 | 12.82 | 13.12 | 12.67 | 12.70 | -1.32% | 3.65 | 6.54% |
| 2026-04-09 | 12.06 | 13.28 | 12.06 | 12.87 | +4.80% | 6.18 | 11.06% |
| 2026-04-08 | 11.25 | 12.38 | 11.20 | 12.28 | +12.45% | 4.45 | 8.70% |
| 2026-04-07 | 10.98 | 11.19 | 10.84 | 10.92 | 0.00% | 1.35 | 2.84% |
| 2026-04-03 | 11.32 | 11.58 | 10.90 | 10.92 | -2.33% | 1.86 | 3.85% |
| 2026-04-02 | 11.03 | 11.35 | 10.94 | 11.18 | +0.54% | 1.96 | 4.08% |
| 2026-04-01 | 11.20 | 11.38 | 11.02 | 11.12 | +3.06% | 1.97 | 4.08% |
| 2026-03-31 | 10.91 | 11.22 | 10.78 | 10.79 | -1.28% | 1.63 | 3.42% |
| 2026-03-30 | 10.90 | 10.98 | 10.60 | 10.93 | -0.73% | 1.42 | 3.03% |
| 2026-03-27 | 10.58 | 11.16 | 10.58 | 11.01 | +2.04% | 1.67 | 3.53% |
| 2026-03-26 | 11.07 | 11.09 | 10.65 | 10.79 | -3.32% | 1.83 | 3.88% |
| 2026-03-25 | 10.84 | 11.40 | 10.80 | 11.16 | +3.72% | 2.20 | 4.55% |
| 2026-03-24 | 10.61 | 10.78 | 10.10 | 10.76 | +6.43% | 2.45 | 5.40% |