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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.32 | 13.32 | 12.98 | 13.02 | -1.88% | 3.11 | 1.32% |
| 2025-11-18 | 13.19 | 13.34 | 13.10 | 13.27 | +0.38% | 4.01 | 1.69% |
| 2025-11-17 | 12.89 | 13.23 | 12.89 | 13.22 | +2.56% | 4.35 | 1.85% |
| 2025-11-14 | 13.03 | 13.18 | 12.89 | 12.89 | -2.42% | 3.48 | 1.48% |
| 2025-11-13 | 12.85 | 13.23 | 12.81 | 13.21 | +2.56% | 4.43 | 1.90% |
| 2025-11-12 | 13.01 | 13.03 | 12.82 | 12.88 | -1.23% | 3.11 | 1.34% |
| 2025-11-11 | 13.23 | 13.27 | 13.00 | 13.04 | -1.44% | 3.39 | 1.44% |
| 2025-11-10 | 13.12 | 13.26 | 13.12 | 13.23 | +0.92% | 2.91 | 1.23% |
| 2025-11-07 | 13.16 | 13.26 | 13.11 | 13.11 | -1.13% | 3.24 | 1.38% |
| 2025-11-06 | 13.38 | 13.39 | 13.17 | 13.26 | +0.08% | 2.90 | 1.22% |
| 2025-11-05 | 13.18 | 13.37 | 13.04 | 13.25 | -0.90% | 3.06 | 1.29% |
| 2025-11-04 | 13.61 | 13.65 | 13.26 | 13.37 | -2.12% | 4.49 | 1.87% |
| 2025-11-03 | 13.56 | 13.74 | 13.44 | 13.66 | +0.22% | 5.50 | 2.25% |
| 2025-10-31 | 13.60 | 13.70 | 13.42 | 13.63 | +2.02% | 6.34 | 2.60% |
| 2025-10-30 | 13.40 | 13.61 | 13.30 | 13.36 | 0.00% | 6.48 | 2.68% |
| 2025-10-29 | 13.26 | 13.37 | 13.17 | 13.36 | +0.75% | 4.20 | 1.77% |
| 2025-10-28 | 13.30 | 13.42 | 13.20 | 13.26 | -0.60% | 4.49 | 1.88% |
| 2025-10-27 | 13.30 | 13.45 | 13.23 | 13.34 | +1.29% | 5.51 | 2.30% |
| 2025-10-24 | 13.10 | 13.23 | 13.04 | 13.17 | +1.00% | 4.37 | 1.85% |
| 2025-10-23 | 13.13 | 13.16 | 12.76 | 13.04 | -1.58% | 5.97 | 2.58% |