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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.01 | 10.63 | 9.97 | 10.48 | +5.12% | 4.09 | 9.15% |
| 2026-01-15 | 9.90 | 10.00 | 9.76 | 9.97 | -0.40% | 1.67 | 3.90% |
| 2026-01-14 | 10.00 | 10.20 | 9.83 | 10.01 | +0.20% | 2.58 | 5.93% |
| 2026-01-13 | 10.29 | 10.31 | 9.96 | 9.99 | -3.48% | 2.77 | 6.33% |
| 2026-01-12 | 10.16 | 10.42 | 10.11 | 10.35 | +3.19% | 3.49 | 7.85% |
| 2026-01-09 | 9.91 | 10.15 | 9.85 | 10.03 | +2.24% | 3.07 | 7.08% |
| 2026-01-08 | 9.70 | 9.89 | 9.66 | 9.81 | +0.41% | 2.07 | 4.88% |
| 2026-01-07 | 9.80 | 9.89 | 9.55 | 9.77 | -0.61% | 2.83 | 6.72% |
| 2026-01-06 | 9.89 | 10.09 | 9.74 | 9.83 | -1.11% | 3.83 | 8.94% |
| 2026-01-05 | 9.25 | 9.99 | 9.11 | 9.94 | +7.93% | 4.96 | 11.75% |
| 2025-12-31 | 9.06 | 9.24 | 9.01 | 9.21 | +1.66% | 1.44 | 3.63% |
| 2025-12-30 | 9.07 | 9.15 | 9.00 | 9.06 | -0.44% | 0.97 | 2.46% |
| 2025-12-29 | 8.97 | 9.13 | 8.95 | 9.10 | +1.22% | 1.19 | 3.02% |
| 2025-12-26 | 9.12 | 9.13 | 8.93 | 8.99 | -1.21% | 1.04 | 2.66% |
| 2025-12-25 | 9.00 | 9.11 | 8.91 | 9.10 | +2.13% | 1.19 | 3.03% |
| 2025-12-24 | 8.69 | 8.96 | 8.68 | 8.91 | +2.41% | 1.03 | 2.67% |
| 2025-12-23 | 8.80 | 8.90 | 8.68 | 8.70 | -1.58% | 0.74 | 1.95% |
| 2025-12-22 | 8.86 | 8.90 | 8.82 | 8.84 | -0.34% | 0.75 | 1.94% |
| 2025-12-19 | 8.65 | 8.87 | 8.65 | 8.87 | +2.31% | 0.96 | 2.53% |
| 2025-12-18 | 8.48 | 8.78 | 8.46 | 8.67 | +1.40% | 0.82 | 2.18% |