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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.18 | 13.53 | 13.18 | 13.48 | +2.28% | 4.51 | 1.88% |
| 2025-05-23 | 13.55 | 13.63 | 13.13 | 13.18 | -2.73% | 4.53 | 1.89% |
| 2025-05-22 | 13.67 | 13.84 | 13.52 | 13.55 | -1.60% | 4.48 | 1.83% |
| 2025-05-21 | 13.96 | 13.96 | 13.70 | 13.77 | -1.50% | 4.68 | 1.89% |
| 2025-05-20 | 13.85 | 14.03 | 13.69 | 13.98 | +0.57% | 4.95 | 1.98% |
| 2025-05-19 | 13.83 | 13.95 | 13.65 | 13.90 | -0.21% | 4.41 | 1.77% |
| 2025-05-16 | 13.95 | 14.09 | 13.82 | 13.93 | -1.27% | 8.56 | 3.41% |
| 2025-05-15 | 14.75 | 14.78 | 14.07 | 14.11 | -4.96% | 9.50 | 3.70% |
| 2025-05-14 | 14.75 | 15.12 | 14.62 | 14.85 | -0.07% | 9.11 | 3.40% |
| 2025-05-13 | 14.89 | 15.20 | 14.76 | 14.86 | +1.08% | 13.38 | 4.96% |
| 2025-05-12 | 14.68 | 14.73 | 14.39 | 14.70 | +1.37% | 6.52 | 2.48% |
| 2025-05-09 | 14.89 | 14.89 | 14.45 | 14.50 | -2.93% | 6.18 | 2.36% |
| 2025-05-08 | 14.84 | 15.10 | 14.74 | 14.94 | +0.54% | 7.63 | 2.84% |
| 2025-05-07 | 15.35 | 15.44 | 14.76 | 14.86 | -1.65% | 12.52 | 4.63% |
| 2025-05-06 | 14.66 | 15.26 | 14.65 | 15.11 | +5.20% | 15.28 | 5.64% |