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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.00 | 18.86 | 17.69 | 17.75 | -4.16% | 33.25 | 10.23% |
| 2026-02-12 | 18.25 | 18.86 | 18.02 | 18.52 | +5.35% | 44.19 | 13.38% |
| 2026-02-11 | 17.54 | 18.18 | 17.50 | 17.58 | -1.01% | 36.74 | 11.51% |
| 2026-02-10 | 17.18 | 18.40 | 17.12 | 17.76 | +6.67% | 50.42 | 15.94% |
| 2026-02-09 | 15.85 | 16.88 | 15.55 | 16.65 | +10.78% | 38.40 | 13.16% |
| 2026-02-06 | 14.75 | 15.48 | 14.28 | 15.03 | +0.87% | 16.38 | 6.12% |
| 2026-02-05 | 14.70 | 15.24 | 14.52 | 14.90 | -0.67% | 14.57 | 5.46% |
| 2026-02-04 | 16.00 | 16.10 | 14.70 | 15.00 | -8.54% | 27.36 | 10.02% |
| 2026-02-03 | 15.50 | 16.69 | 15.30 | 16.40 | +7.68% | 31.79 | 11.07% |
| 2026-02-02 | 15.67 | 16.06 | 15.00 | 15.23 | -0.78% | 19.40 | 6.97% |
| 2026-01-30 | 15.54 | 16.03 | 15.25 | 15.35 | -1.92% | 15.61 | 5.60% |
| 2026-01-29 | 15.35 | 16.45 | 14.80 | 15.65 | +0.32% | 26.11 | 9.22% |
| 2026-01-28 | 15.80 | 16.11 | 15.44 | 15.60 | +2.90% | 28.27 | 10.00% |
| 2026-01-27 | 15.10 | 15.41 | 14.75 | 15.16 | -3.07% | 22.78 | 8.47% |
| 2026-01-26 | 15.03 | 16.50 | 15.03 | 15.64 | +8.16% | 33.67 | 11.94% |
| 2026-01-23 | 14.43 | 14.52 | 14.31 | 14.46 | +0.56% | 8.15 | 3.15% |
| 2026-01-22 | 14.27 | 14.60 | 14.18 | 14.38 | +1.84% | 9.02 | 3.50% |
| 2026-01-21 | 13.95 | 14.38 | 13.86 | 14.12 | +0.36% | 7.86 | 3.10% |
| 2026-01-20 | 14.45 | 14.54 | 13.91 | 14.07 | -1.75% | 9.82 | 3.87% |
| 2026-01-19 | 14.60 | 14.77 | 14.23 | 14.32 | -2.78% | 12.05 | 4.66% |