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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.50 | 12.65 | 12.13 | 12.62 | +0.64% | 5.57 | 2.50% |
| 2025-12-16 | 13.05 | 13.05 | 12.52 | 12.54 | -4.06% | 5.61 | 2.46% |
| 2025-12-15 | 13.31 | 13.59 | 13.06 | 13.07 | -2.68% | 5.87 | 2.48% |
| 2025-12-12 | 13.26 | 13.51 | 13.20 | 13.43 | +1.13% | 8.44 | 3.51% |
| 2025-12-11 | 13.28 | 13.44 | 13.11 | 13.28 | -0.52% | 7.79 | 3.27% |
| 2025-12-10 | 13.03 | 13.47 | 12.90 | 13.35 | +0.45% | 10.58 | 4.45% |
| 2025-12-09 | 12.96 | 13.47 | 12.96 | 13.29 | +4.56% | 14.52 | 6.09% |
| 2025-12-08 | 12.71 | 12.77 | 12.66 | 12.71 | 0.00% | 4.05 | 1.78% |
| 2025-12-05 | 12.70 | 12.77 | 12.55 | 12.71 | -0.16% | 3.20 | 1.41% |
| 2025-12-04 | 12.62 | 12.79 | 12.48 | 12.73 | +0.32% | 3.44 | 1.52% |
| 2025-12-03 | 13.01 | 13.05 | 12.67 | 12.69 | -3.42% | 4.82 | 2.10% |
| 2025-12-02 | 12.90 | 13.21 | 12.64 | 13.14 | +1.78% | 5.08 | 2.21% |
| 2025-12-01 | 12.75 | 13.05 | 12.63 | 12.91 | +1.10% | 5.00 | 2.17% |
| 2025-11-28 | 12.77 | 12.82 | 12.56 | 12.77 | +0.55% | 3.40 | 1.50% |
| 2025-11-27 | 12.97 | 13.00 | 12.70 | 12.70 | -2.01% | 3.86 | 1.67% |
| 2025-11-26 | 13.03 | 13.20 | 12.93 | 12.96 | -0.69% | 4.06 | 1.73% |
| 2025-11-25 | 12.97 | 13.19 | 12.91 | 13.05 | +0.69% | 4.34 | 1.85% |
| 2025-11-24 | 12.74 | 13.01 | 12.60 | 12.96 | +2.53% | 3.99 | 1.73% |
| 2025-11-21 | 12.82 | 13.02 | 12.56 | 12.64 | -2.02% | 3.96 | 1.73% |
| 2025-11-20 | 13.08 | 13.17 | 12.85 | 12.90 | -0.92% | 3.10 | 1.33% |