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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.52 | 17.56 | 16.76 | 17.13 | -3.82% | 25.05 | 8.20% |
| 2026-04-20 | 18.15 | 18.15 | 17.56 | 17.81 | -1.98% | 26.22 | 8.20% |
| 2026-04-17 | 18.51 | 18.70 | 18.05 | 18.17 | -3.25% | 33.52 | 10.22% |
| 2026-04-16 | 18.03 | 19.13 | 18.03 | 18.78 | +5.21% | 38.65 | 11.54% |
| 2026-04-15 | 18.42 | 18.42 | 17.72 | 17.85 | -2.62% | 26.48 | 8.20% |
| 2026-04-14 | 18.09 | 19.16 | 17.85 | 18.33 | +4.15% | 44.40 | 13.49% |
| 2026-04-13 | 16.89 | 17.98 | 16.89 | 17.60 | +2.33% | 25.83 | 8.21% |
| 2026-04-10 | 17.80 | 17.88 | 17.19 | 17.20 | -1.60% | 24.75 | 7.88% |
| 2026-04-09 | 17.51 | 17.74 | 17.17 | 17.48 | -1.80% | 24.88 | 7.95% |
| 2026-04-08 | 17.19 | 17.85 | 17.06 | 17.80 | +8.67% | 39.75 | 12.66% |
| 2026-04-07 | 16.89 | 16.96 | 16.27 | 16.38 | -2.96% | 22.92 | 7.71% |
| 2026-04-03 | 16.94 | 17.35 | 16.51 | 16.88 | +3.69% | 33.87 | 11.14% |
| 2026-04-02 | 17.36 | 17.48 | 16.08 | 16.28 | -7.76% | 34.16 | 11.51% |
| 2026-04-01 | 18.00 | 18.45 | 17.32 | 17.65 | +3.10% | 39.47 | 12.31% |
| 2026-03-31 | 17.64 | 17.98 | 17.09 | 17.12 | -2.78% | 28.85 | 9.24% |
| 2026-03-30 | 17.04 | 18.10 | 16.32 | 17.61 | +1.62% | 44.33 | 14.32% |
| 2026-03-27 | 17.50 | 17.98 | 17.09 | 17.33 | +1.46% | 42.16 | 13.41% |
| 2026-03-26 | 17.69 | 18.16 | 17.08 | 17.08 | -6.31% | 51.33 | 16.33% |
| 2026-03-25 | 16.01 | 18.58 | 16.01 | 18.23 | +17.76% | 78.77 | 24.30% |
| 2026-03-24 | 15.60 | 15.81 | 14.51 | 15.48 | +1.51% | 28.25 | 10.32% |