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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.34 | 13.42 | 13.25 | 13.25 | -1.49% | 3.73 | 1.56% |
| 2025-10-21 | 13.38 | 13.52 | 13.31 | 13.45 | +0.60% | 4.70 | 1.95% |
| 2025-10-20 | 13.59 | 13.64 | 13.28 | 13.37 | +0.75% | 4.40 | 1.83% |
| 2025-10-17 | 14.01 | 14.01 | 13.22 | 13.27 | -4.46% | 6.68 | 2.76% |
| 2025-10-16 | 14.12 | 14.12 | 13.81 | 13.89 | -1.63% | 4.63 | 1.86% |
| 2025-10-15 | 13.98 | 14.15 | 13.78 | 14.12 | +1.07% | 4.93 | 1.96% |
| 2025-10-14 | 14.51 | 14.63 | 13.96 | 13.97 | -3.72% | 8.76 | 3.44% |
| 2025-10-13 | 14.00 | 14.61 | 13.85 | 14.51 | +0.48% | 7.10 | 2.76% |
| 2025-10-10 | 15.18 | 15.18 | 14.44 | 14.44 | -5.37% | 11.23 | 4.28% |
| 2025-10-09 | 15.08 | 15.43 | 14.96 | 15.26 | +1.06% | 10.40 | 3.82% |
| 2025-09-30 | 15.35 | 15.51 | 15.08 | 15.10 | -0.92% | 9.88 | 3.61% |
| 2025-09-29 | 15.22 | 15.35 | 14.92 | 15.24 | +1.26% | 8.90 | 3.27% |
| 2025-09-26 | 15.63 | 15.74 | 15.05 | 15.05 | -5.23% | 13.90 | 5.06% |
| 2025-09-25 | 15.56 | 16.09 | 15.48 | 15.88 | +2.65% | 19.87 | 7.01% |
| 2025-09-24 | 15.15 | 15.50 | 14.85 | 15.47 | +1.44% | 14.84 | 5.42% |
| 2025-09-23 | 15.70 | 15.70 | 14.82 | 15.25 | -2.62% | 17.42 | 6.40% |
| 2025-09-22 | 14.95 | 15.68 | 14.91 | 15.66 | +8.00% | 22.42 | 8.16% |
| 2025-09-19 | 14.77 | 14.93 | 14.48 | 14.50 | -2.03% | 7.48 | 2.84% |
| 2025-09-18 | 14.98 | 15.37 | 14.66 | 14.80 | -1.66% | 13.44 | 4.97% |
| 2025-09-17 | 15.03 | 15.17 | 14.84 | 15.05 | -0.27% | 8.85 | 3.29% |