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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.12 | 11.12 | 9.95 | 10.11 | -9.97% | 3.19 | 7.04% |
| 2026-03-20 | 12.01 | 12.08 | 11.13 | 11.23 | -6.03% | 3.14 | 6.29% |
| 2026-03-19 | 12.28 | 12.40 | 11.80 | 11.95 | -4.02% | 2.35 | 4.50% |
| 2026-03-18 | 12.36 | 12.53 | 12.20 | 12.45 | +1.06% | 1.53 | 2.86% |
| 2026-03-17 | 13.10 | 13.28 | 12.28 | 12.32 | -4.72% | 2.85 | 5.26% |
| 2026-03-16 | 12.88 | 12.97 | 12.40 | 12.93 | 0.00% | 2.79 | 5.07% |
| 2026-03-13 | 12.38 | 13.15 | 12.20 | 12.93 | +4.44% | 4.07 | 7.34% |
| 2026-03-12 | 12.87 | 12.90 | 12.21 | 12.38 | -3.58% | 3.31 | 6.13% |
| 2026-03-11 | 13.37 | 13.50 | 12.82 | 12.84 | -4.11% | 3.15 | 5.54% |
| 2026-03-10 | 13.06 | 13.48 | 12.95 | 13.39 | +3.80% | 3.46 | 6.02% |
| 2026-03-09 | 12.83 | 13.06 | 12.30 | 12.90 | -2.49% | 4.02 | 7.32% |
| 2026-03-06 | 13.15 | 13.49 | 13.01 | 13.23 | -0.15% | 3.15 | 5.49% |
| 2026-03-05 | 13.65 | 13.75 | 13.17 | 13.25 | +1.77% | 4.65 | 8.03% |
| 2026-03-04 | 12.00 | 13.40 | 12.00 | 13.02 | +8.50% | 6.78 | 12.12% |
| 2026-03-03 | 12.92 | 13.08 | 11.96 | 12.00 | -6.61% | 4.10 | 7.66% |
| 2026-03-02 | 13.28 | 13.73 | 12.72 | 12.85 | -4.39% | 5.18 | 9.16% |
| 2026-02-27 | 13.21 | 13.48 | 13.15 | 13.44 | +0.52% | 2.79 | 4.85% |
| 2026-02-26 | 12.70 | 13.57 | 12.70 | 13.37 | +5.28% | 4.33 | 7.57% |
| 2026-02-25 | 12.80 | 12.85 | 12.53 | 12.70 | -0.70% | 2.63 | 4.80% |
| 2026-02-24 | 13.18 | 13.27 | 12.79 | 12.79 | -1.01% | 3.28 | 5.82% |