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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.47 | 15.47 | 14.57 | 14.73 | -4.29% | 16.80 | 6.29% |
| 2026-01-15 | 15.70 | 16.10 | 15.23 | 15.39 | -3.21% | 20.01 | 7.17% |
| 2026-01-14 | 15.36 | 16.28 | 15.36 | 15.90 | +3.58% | 32.07 | 11.27% |
| 2026-01-13 | 16.07 | 16.10 | 15.27 | 15.35 | -3.40% | 26.46 | 9.45% |
| 2026-01-12 | 15.66 | 16.10 | 15.39 | 15.89 | +5.02% | 36.99 | 13.08% |
| 2026-01-09 | 14.58 | 15.54 | 14.57 | 15.13 | +6.03% | 28.64 | 10.59% |
| 2026-01-08 | 13.93 | 14.55 | 13.89 | 14.27 | +1.86% | 17.90 | 6.99% |
| 2026-01-07 | 13.38 | 14.42 | 13.32 | 14.01 | +4.09% | 20.83 | 8.36% |
| 2026-01-06 | 13.07 | 13.80 | 13.01 | 13.46 | +3.86% | 13.64 | 5.63% |
| 2026-01-05 | 12.57 | 12.96 | 12.51 | 12.96 | +3.60% | 7.29 | 3.17% |
| 2025-12-31 | 12.42 | 12.57 | 12.33 | 12.51 | +0.56% | 4.43 | 1.98% |
| 2025-12-30 | 12.33 | 12.55 | 12.31 | 12.44 | +0.57% | 4.02 | 1.80% |
| 2025-12-29 | 12.46 | 12.59 | 12.32 | 12.37 | -0.64% | 3.62 | 1.62% |
| 2025-12-26 | 12.43 | 12.59 | 12.37 | 12.45 | +0.16% | 3.81 | 1.71% |
| 2025-12-25 | 12.42 | 12.45 | 12.30 | 12.43 | +0.16% | 3.56 | 1.60% |
| 2025-12-24 | 12.29 | 12.42 | 12.27 | 12.41 | +0.73% | 2.67 | 1.20% |
| 2025-12-23 | 12.53 | 12.56 | 12.31 | 12.32 | -1.91% | 3.32 | 1.49% |
| 2025-12-22 | 12.52 | 12.69 | 12.52 | 12.56 | -0.16% | 3.14 | 1.39% |
| 2025-12-19 | 12.54 | 12.67 | 12.52 | 12.58 | +0.64% | 2.82 | 1.25% |
| 2025-12-18 | 12.49 | 12.62 | 12.46 | 12.50 | -0.95% | 2.91 | 1.30% |