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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.33 | 15.47 | 14.92 | 15.00 | -2.15% | 10.85 | 3.99% |
| 2025-07-21 | 15.51 | 15.55 | 15.22 | 15.33 | -1.92% | 10.09 | 3.66% |
| 2025-07-18 | 16.02 | 16.18 | 15.60 | 15.63 | -2.25% | 9.60 | 3.38% |
| 2025-07-17 | 15.87 | 16.34 | 15.62 | 15.99 | +0.82% | 13.65 | 4.75% |
| 2025-07-16 | 15.97 | 16.44 | 15.80 | 15.86 | -0.63% | 24.43 | 8.46% |
| 2025-07-15 | 15.12 | 16.12 | 15.12 | 15.96 | +7.33% | 28.24 | 9.98% |
| 2025-07-14 | 14.26 | 15.08 | 14.24 | 14.87 | +5.09% | 18.02 | 6.77% |
| 2025-07-11 | 14.05 | 14.23 | 13.85 | 14.15 | +0.50% | 7.93 | 3.14% |
| 2025-07-10 | 14.44 | 14.47 | 13.99 | 14.08 | -2.09% | 7.42 | 2.93% |
| 2025-07-09 | 14.30 | 14.60 | 14.06 | 14.38 | +0.63% | 11.37 | 4.42% |
| 2025-07-08 | 14.14 | 14.31 | 13.81 | 14.29 | +0.28% | 10.48 | 4.14% |
| 2025-07-07 | 14.22 | 14.58 | 14.02 | 14.25 | +0.14% | 8.23 | 3.21% |
| 2025-07-04 | 14.31 | 14.93 | 14.21 | 14.23 | +1.93% | 18.35 | 7.01% |
| 2025-07-03 | 13.86 | 14.25 | 13.85 | 13.96 | +1.31% | 6.50 | 2.58% |
| 2025-07-02 | 14.01 | 14.07 | 13.66 | 13.78 | -2.13% | 5.79 | 2.34% |
| 2025-07-01 | 14.35 | 14.39 | 13.98 | 14.08 | -1.54% | 7.47 | 2.94% |
| 2025-06-30 | 14.05 | 14.48 | 13.99 | 14.30 | +2.73% | 11.14 | 4.34% |
| 2025-06-27 | 13.68 | 14.30 | 13.63 | 13.92 | +2.20% | 11.83 | 4.70% |
| 2025-06-26 | 13.73 | 13.86 | 13.52 | 13.62 | -0.87% | 7.28 | 2.96% |
| 2025-06-25 | 13.34 | 13.95 | 13.32 | 13.74 | +3.46% | 12.15 | 4.94% |