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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.63 | 15.64 | 15.32 | 15.39 | -1.41% | 11.19 | 4.03% |
| 2025-08-18 | 15.43 | 15.95 | 15.13 | 15.61 | +4.28% | 20.88 | 7.50% |
| 2025-08-15 | 14.60 | 15.02 | 14.53 | 14.97 | +2.11% | 10.67 | 3.99% |
| 2025-08-14 | 14.85 | 15.14 | 14.62 | 14.66 | -1.41% | 10.88 | 4.09% |
| 2025-08-13 | 14.69 | 15.06 | 14.54 | 14.87 | +1.29% | 12.95 | 4.85% |
| 2025-08-12 | 14.48 | 14.81 | 14.40 | 14.68 | +1.24% | 9.45 | 3.59% |
| 2025-08-11 | 14.17 | 14.55 | 14.12 | 14.50 | +2.40% | 7.72 | 2.98% |
| 2025-08-08 | 14.36 | 14.40 | 14.14 | 14.16 | -1.60% | 6.07 | 2.38% |
| 2025-08-07 | 14.59 | 14.66 | 14.26 | 14.39 | -1.24% | 7.09 | 2.74% |
| 2025-08-06 | 14.22 | 14.58 | 14.14 | 14.57 | +1.96% | 8.20 | 3.17% |
| 2025-08-05 | 14.45 | 14.54 | 14.16 | 14.29 | -1.11% | 7.58 | 2.96% |
| 2025-08-04 | 14.20 | 14.46 | 14.12 | 14.45 | +0.98% | 5.50 | 2.14% |
| 2025-08-01 | 14.71 | 14.96 | 14.06 | 14.31 | -1.72% | 10.92 | 4.22% |
| 2025-07-31 | 14.51 | 14.99 | 14.50 | 14.56 | 0.00% | 10.94 | 4.14% |
| 2025-07-30 | 14.80 | 14.80 | 14.46 | 14.56 | -2.93% | 8.54 | 3.26% |
| 2025-07-29 | 14.79 | 15.00 | 14.53 | 15.00 | +0.94% | 9.15 | 3.45% |
| 2025-07-28 | 15.29 | 15.33 | 14.67 | 14.86 | -2.17% | 11.34 | 4.26% |
| 2025-07-25 | 14.99 | 15.20 | 14.81 | 15.19 | +1.54% | 10.32 | 3.83% |
| 2025-07-24 | 15.10 | 15.17 | 14.85 | 14.96 | +0.34% | 7.37 | 2.75% |
| 2025-07-23 | 14.90 | 15.23 | 14.83 | 14.91 | -0.60% | 9.58 | 3.56% |