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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.20 | 9.58 | 9.11 | 9.55 | +3.92% | 2.08 | 5.11% |
| 2025-09-15 | 9.38 | 9.42 | 9.17 | 9.19 | -2.03% | 1.13 | 2.82% |
| 2025-09-12 | 9.32 | 9.50 | 9.26 | 9.38 | -0.21% | 1.65 | 4.05% |
| 2025-09-11 | 8.96 | 9.41 | 8.86 | 9.40 | +4.68% | 2.10 | 5.26% |
| 2025-09-10 | 8.96 | 9.11 | 8.92 | 8.98 | -0.11% | 1.11 | 2.84% |
| 2025-09-09 | 9.28 | 9.28 | 8.96 | 8.99 | -3.44% | 1.67 | 4.26% |
| 2025-09-08 | 9.32 | 9.40 | 9.08 | 9.31 | -0.21% | 1.73 | 4.32% |
| 2025-09-05 | 9.10 | 9.37 | 9.05 | 9.33 | +2.64% | 1.88 | 4.72% |
| 2025-09-04 | 9.60 | 9.73 | 8.92 | 9.09 | -4.72% | 3.19 | 7.89% |
| 2025-09-03 | 10.13 | 10.13 | 9.52 | 9.54 | -6.38% | 3.38 | 8.01% |
| 2025-09-02 | 10.30 | 10.33 | 9.77 | 10.19 | -1.92% | 4.75 | 10.93% |
| 2025-09-01 | 9.93 | 10.80 | 9.93 | 10.39 | +4.63% | 6.09 | 13.55% |
| 2025-08-29 | 10.23 | 10.25 | 9.88 | 9.93 | -4.06% | 5.18 | 11.98% |
| 2025-08-28 | 9.75 | 10.36 | 9.57 | 10.35 | +6.48% | 8.10 | 18.69% |
| 2025-08-27 | 9.74 | 10.12 | 9.65 | 9.72 | -0.41% | 5.12 | 11.95% |
| 2025-08-26 | 9.64 | 9.83 | 9.50 | 9.76 | +1.14% | 2.51 | 5.96% |
| 2025-08-25 | 9.65 | 9.75 | 9.51 | 9.65 | +0.42% | 2.38 | 5.72% |
| 2025-08-22 | 9.57 | 9.65 | 9.45 | 9.61 | +0.95% | 2.14 | 5.17% |
| 2025-08-21 | 9.72 | 9.79 | 9.43 | 9.52 | -1.65% | 2.06 | 4.96% |
| 2025-08-20 | 9.51 | 9.68 | 9.42 | 9.68 | +1.26% | 2.22 | 5.35% |