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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.75 | 13.29 | 12.72 | 12.92 | +0.94% | 2.96 | 5.24% |
| 2026-02-12 | 13.04 | 13.09 | 12.76 | 12.80 | -2.22% | 2.78 | 4.98% |
| 2026-02-11 | 13.01 | 13.35 | 12.95 | 13.09 | -0.15% | 2.79 | 4.92% |
| 2026-02-10 | 13.18 | 13.29 | 12.81 | 13.11 | -0.83% | 3.41 | 6.02% |
| 2026-02-09 | 12.95 | 13.26 | 12.48 | 13.22 | +4.26% | 4.98 | 8.89% |
| 2026-02-06 | 12.79 | 13.28 | 12.50 | 12.68 | -1.78% | 5.14 | 9.19% |
| 2026-02-05 | 12.82 | 13.35 | 12.71 | 12.91 | +0.70% | 4.35 | 7.74% |
| 2026-02-04 | 12.75 | 13.06 | 12.62 | 12.82 | +0.55% | 4.16 | 7.50% |
| 2026-02-03 | 12.64 | 12.95 | 12.49 | 12.75 | +1.84% | 5.46 | 9.88% |
| 2026-02-02 | 11.77 | 13.10 | 11.71 | 12.52 | +6.73% | 9.63 | 17.63% |
| 2026-01-30 | 11.50 | 11.90 | 11.09 | 11.73 | +0.77% | 3.94 | 7.89% |
| 2026-01-29 | 11.80 | 12.17 | 11.52 | 11.64 | -1.36% | 4.20 | 8.24% |
| 2026-01-28 | 12.29 | 12.35 | 11.71 | 11.80 | -4.92% | 4.97 | 9.65% |
| 2026-01-27 | 12.11 | 12.60 | 11.85 | 12.41 | +1.06% | 4.68 | 8.84% |
| 2026-01-26 | 11.83 | 12.94 | 11.72 | 12.28 | +3.72% | 7.43 | 13.82% |
| 2026-01-23 | 11.60 | 11.88 | 11.50 | 11.84 | +1.81% | 4.78 | 9.41% |
| 2026-01-22 | 11.24 | 11.88 | 11.13 | 11.63 | +3.47% | 6.36 | 12.68% |
| 2026-01-21 | 11.27 | 11.30 | 11.01 | 11.24 | +0.63% | 3.32 | 6.88% |
| 2026-01-20 | 11.24 | 11.56 | 10.98 | 11.17 | -1.59% | 5.83 | 11.99% |
| 2026-01-19 | 10.51 | 12.40 | 10.42 | 11.35 | +8.30% | 10.12 | 20.25% |