光环新网 sz.300383
15.66
+2.55%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.45 | 15.71 | 15.20 | 15.66 | +2.55% | 15.00 | 5.40% |
| 2026-05-21 | 16.67 | 16.79 | 15.22 | 15.27 | -7.62% | 29.99 | 10.52% |
| 2026-05-20 | 17.28 | 17.90 | 16.51 | 16.53 | -4.84% | 26.77 | 8.81% |
| 2026-05-19 | 16.55 | 17.48 | 16.26 | 17.37 | +3.83% | 27.20 | 8.92% |
| 2026-05-18 | 16.96 | 17.27 | 16.52 | 16.73 | +0.12% | 22.69 | 7.49% |
| 2026-05-15 | 17.32 | 17.90 | 16.50 | 16.71 | -1.94% | 31.50 | 10.20% |
| 2026-05-14 | 18.02 | 18.18 | 16.93 | 17.04 | -4.27% | 26.11 | 8.36% |
| 2026-05-13 | 16.50 | 17.98 | 16.38 | 17.80 | +7.04% | 36.21 | 11.60% |
| 2026-05-12 | 17.08 | 17.17 | 16.42 | 16.63 | -3.15% | 18.73 | 6.27% |
| 2026-05-11 | 17.85 | 17.93 | 16.82 | 17.17 | -0.29% | 24.57 | 7.96% |
| 2026-05-08 | 17.25 | 17.49 | 17.01 | 17.22 | -1.82% | 17.21 | 5.56% |
| 2026-05-07 | 17.21 | 17.56 | 17.07 | 17.54 | +1.45% | 21.07 | 6.78% |
| 2026-05-06 | 16.33 | 17.67 | 16.32 | 17.29 | +8.74% | 35.73 | 11.56% |
| 2026-04-30 | 16.00 | 16.23 | 15.55 | 15.90 | -1.55% | 17.97 | 6.34% |
| 2026-04-29 | 15.59 | 16.60 | 15.17 | 16.15 | +3.59% | 22.76 | 7.84% |
| 2026-04-28 | 16.00 | 16.27 | 15.52 | 15.59 | -3.41% | 17.86 | 6.29% |
| 2026-04-27 | 16.81 | 16.97 | 15.88 | 16.14 | -5.56% | 22.66 | 7.78% |
| 2026-04-24 | 17.34 | 17.55 | 16.28 | 17.09 | -2.95% | 28.86 | 9.55% |
| 2026-04-23 | 17.70 | 18.20 | 17.42 | 17.61 | -1.23% | 27.84 | 8.72% |
| 2026-04-22 | 17.13 | 18.00 | 16.81 | 17.83 | +4.09% | 32.31 | 10.33% |