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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.53 | 8.62 | 8.29 | 8.55 | +0.23% | 1.05 | 2.87% |
| 2025-12-16 | 8.79 | 8.82 | 8.49 | 8.53 | -3.18% | 1.04 | 2.78% |
| 2025-12-15 | 8.76 | 8.91 | 8.63 | 8.81 | +0.34% | 0.96 | 2.53% |
| 2025-12-12 | 8.75 | 8.96 | 8.73 | 8.78 | +0.11% | 0.94 | 2.45% |
| 2025-12-11 | 8.91 | 8.97 | 8.77 | 8.77 | -1.24% | 0.88 | 2.30% |
| 2025-12-10 | 9.03 | 9.09 | 8.79 | 8.88 | -2.20% | 1.12 | 2.90% |
| 2025-12-09 | 9.06 | 9.13 | 8.99 | 9.08 | -0.22% | 1.00 | 2.55% |
| 2025-12-08 | 8.91 | 9.18 | 8.90 | 9.10 | +2.59% | 1.30 | 3.30% |
| 2025-12-05 | 8.71 | 8.88 | 8.66 | 8.87 | +1.49% | 0.65 | 1.69% |
| 2025-12-04 | 8.81 | 8.91 | 8.69 | 8.74 | -0.34% | 0.86 | 2.25% |
| 2025-12-03 | 8.96 | 8.96 | 8.71 | 8.77 | -2.23% | 0.87 | 2.29% |
| 2025-12-02 | 8.93 | 8.99 | 8.82 | 8.97 | 0.00% | 0.75 | 1.94% |
| 2025-12-01 | 8.95 | 9.09 | 8.90 | 8.97 | +0.22% | 1.00 | 2.58% |
| 2025-11-28 | 8.76 | 8.97 | 8.72 | 8.95 | +2.64% | 1.07 | 2.80% |
| 2025-11-27 | 8.78 | 8.83 | 8.70 | 8.72 | -0.57% | 0.74 | 1.94% |
| 2025-11-26 | 8.92 | 8.95 | 8.73 | 8.77 | -1.46% | 0.89 | 2.33% |
| 2025-11-25 | 8.88 | 8.99 | 8.76 | 8.90 | +0.23% | 1.00 | 2.60% |
| 2025-11-24 | 8.49 | 8.90 | 8.45 | 8.88 | +5.71% | 1.38 | 3.66% |
| 2025-11-21 | 8.78 | 8.85 | 8.37 | 8.40 | -5.08% | 1.38 | 3.74% |
| 2025-11-20 | 8.92 | 9.02 | 8.81 | 8.85 | -0.45% | 0.81 | 2.11% |