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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.31 | 16.07 | 15.05 | 15.25 | -1.74% | 25.30 | 9.11% |
| 2026-03-20 | 16.61 | 16.77 | 15.50 | 15.52 | -7.07% | 23.70 | 8.24% |
| 2026-03-19 | 16.51 | 17.28 | 16.51 | 16.70 | -2.05% | 30.04 | 9.93% |
| 2026-03-18 | 15.30 | 17.10 | 15.27 | 17.05 | +13.89% | 39.11 | 13.47% |
| 2026-03-17 | 15.43 | 15.59 | 14.83 | 14.97 | -2.60% | 15.71 | 5.78% |
| 2026-03-16 | 15.25 | 15.59 | 14.62 | 15.37 | +1.32% | 19.85 | 7.36% |
| 2026-03-13 | 16.34 | 16.40 | 15.15 | 15.17 | -7.73% | 20.02 | 7.19% |
| 2026-03-12 | 16.68 | 17.15 | 16.22 | 16.44 | -0.48% | 24.08 | 8.05% |
| 2026-03-11 | 16.19 | 17.24 | 16.11 | 16.52 | +1.54% | 35.21 | 11.75% |
| 2026-03-10 | 16.10 | 16.80 | 15.73 | 16.27 | +2.91% | 28.72 | 9.91% |
| 2026-03-09 | 14.40 | 15.97 | 14.25 | 15.81 | +6.25% | 29.13 | 10.75% |
| 2026-03-06 | 14.86 | 15.15 | 14.71 | 14.88 | -1.13% | 13.11 | 4.91% |
| 2026-03-05 | 15.50 | 15.59 | 14.76 | 15.05 | +1.21% | 19.56 | 7.25% |
| 2026-03-04 | 14.72 | 15.29 | 14.68 | 14.87 | -0.73% | 13.36 | 4.99% |
| 2026-03-03 | 16.58 | 16.65 | 14.90 | 14.98 | -8.99% | 24.61 | 8.90% |
| 2026-03-02 | 16.77 | 17.15 | 16.31 | 16.46 | -5.67% | 21.45 | 7.19% |
| 2026-02-27 | 16.11 | 17.93 | 16.11 | 17.45 | +5.44% | 36.26 | 11.74% |
| 2026-02-26 | 15.58 | 17.25 | 15.56 | 16.55 | +6.71% | 35.13 | 12.01% |
| 2026-02-25 | 16.08 | 16.18 | 15.39 | 15.51 | -2.21% | 21.02 | 7.52% |
| 2026-02-24 | 17.55 | 17.60 | 15.52 | 15.86 | -10.65% | 34.17 | 11.80% |