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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.75 | 8.93 | 8.68 | 8.76 | +0.11% | 0.89 | 2.35% |
| 2025-10-21 | 8.75 | 8.79 | 8.59 | 8.75 | +0.69% | 0.96 | 2.54% |
| 2025-10-20 | 8.37 | 8.83 | 8.34 | 8.69 | +5.21% | 1.54 | 4.15% |
| 2025-10-17 | 8.58 | 8.62 | 8.25 | 8.26 | -4.07% | 1.17 | 3.22% |
| 2025-10-16 | 8.84 | 8.84 | 8.53 | 8.61 | -2.71% | 1.05 | 2.81% |
| 2025-10-15 | 8.78 | 8.87 | 8.61 | 8.85 | +1.14% | 0.98 | 2.57% |
| 2025-10-14 | 9.10 | 9.19 | 8.68 | 8.75 | -3.85% | 1.92 | 4.99% |
| 2025-10-13 | 8.87 | 9.10 | 8.63 | 9.10 | -1.41% | 1.70 | 4.38% |
| 2025-10-10 | 9.69 | 9.69 | 9.20 | 9.23 | -4.94% | 2.25 | 5.53% |
| 2025-10-09 | 9.55 | 9.78 | 9.51 | 9.71 | +2.21% | 2.32 | 5.53% |
| 2025-09-30 | 9.68 | 9.74 | 9.47 | 9.50 | -1.55% | 1.73 | 4.14% |
| 2025-09-29 | 9.59 | 9.76 | 9.41 | 9.65 | +2.22% | 2.04 | 4.89% |
| 2025-09-26 | 9.70 | 9.72 | 9.40 | 9.44 | -3.48% | 1.92 | 4.66% |
| 2025-09-25 | 9.88 | 9.93 | 9.72 | 9.78 | -1.71% | 2.11 | 4.98% |
| 2025-09-24 | 9.60 | 9.97 | 9.53 | 9.95 | +3.22% | 2.96 | 6.95% |
| 2025-09-23 | 9.80 | 9.88 | 9.36 | 9.64 | -1.83% | 2.09 | 5.05% |
| 2025-09-22 | 9.57 | 9.84 | 9.45 | 9.82 | +2.29% | 2.40 | 5.73% |
| 2025-09-19 | 9.51 | 9.78 | 9.50 | 9.60 | +0.42% | 2.09 | 5.00% |
| 2025-09-18 | 9.55 | 9.88 | 9.39 | 9.56 | 0.00% | 2.39 | 5.72% |
| 2025-09-17 | 9.50 | 9.73 | 9.43 | 9.56 | +0.10% | 1.62 | 3.89% |