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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.74 | 13.28 | 12.68 | 13.28 | +5.40% | 9.06 | 3.87% |
| 2025-06-23 | 12.27 | 12.61 | 12.27 | 12.60 | +1.61% | 3.94 | 1.76% |
| 2025-06-20 | 12.68 | 12.75 | 12.38 | 12.40 | -1.90% | 4.54 | 2.03% |
| 2025-06-19 | 12.92 | 13.07 | 12.61 | 12.64 | -2.39% | 4.55 | 1.98% |
| 2025-06-18 | 12.90 | 13.09 | 12.76 | 12.95 | +0.15% | 4.77 | 2.06% |
| 2025-06-17 | 13.12 | 13.12 | 12.89 | 12.93 | -1.15% | 3.99 | 1.72% |
| 2025-06-16 | 12.77 | 13.17 | 12.73 | 13.08 | +1.47% | 5.07 | 2.16% |
| 2025-06-13 | 13.35 | 13.43 | 12.88 | 12.89 | -4.59% | 8.37 | 3.57% |
| 2025-06-12 | 13.40 | 13.96 | 13.28 | 13.51 | +0.45% | 7.69 | 3.14% |
| 2025-06-11 | 13.66 | 13.73 | 13.42 | 13.45 | -1.25% | 5.99 | 2.47% |
| 2025-06-10 | 14.04 | 14.14 | 13.37 | 13.62 | -2.64% | 9.70 | 3.93% |
| 2025-06-09 | 13.77 | 13.99 | 13.70 | 13.99 | +2.57% | 8.82 | 3.54% |
| 2025-06-06 | 13.47 | 13.85 | 13.36 | 13.64 | +1.34% | 9.50 | 3.90% |
| 2025-06-05 | 12.95 | 13.55 | 12.89 | 13.46 | +3.94% | 9.10 | 3.82% |
| 2025-06-04 | 12.91 | 13.13 | 12.86 | 12.95 | +0.54% | 4.70 | 2.02% |
| 2025-06-03 | 12.85 | 13.16 | 12.81 | 12.88 | -1.08% | 4.25 | 1.82% |
| 2025-05-30 | 13.33 | 13.34 | 12.98 | 13.02 | -2.98% | 5.16 | 2.20% |
| 2025-05-29 | 13.17 | 13.45 | 13.15 | 13.42 | +1.74% | 4.32 | 1.80% |
| 2025-05-28 | 13.33 | 13.40 | 13.13 | 13.19 | -0.53% | 3.63 | 1.53% |
| 2025-05-27 | 13.43 | 13.44 | 13.25 | 13.26 | -1.63% | 2.97 | 1.25% |