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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.91 | 15.24 | 14.86 | 15.09 | +0.60% | 7.59 | 2.81% |
| 2025-09-15 | 15.01 | 15.23 | 14.70 | 15.00 | -1.32% | 11.78 | 4.40% |
| 2025-09-12 | 15.25 | 15.95 | 15.13 | 15.20 | +2.49% | 22.73 | 8.19% |
| 2025-09-11 | 14.47 | 15.05 | 14.19 | 14.83 | +4.88% | 14.20 | 5.43% |
| 2025-09-10 | 14.08 | 14.28 | 14.00 | 14.14 | +1.95% | 7.07 | 2.79% |
| 2025-09-09 | 14.29 | 14.29 | 13.83 | 13.87 | -3.07% | 8.13 | 3.23% |
| 2025-09-08 | 14.32 | 14.45 | 14.15 | 14.31 | -0.76% | 8.73 | 3.40% |
| 2025-09-05 | 14.30 | 14.45 | 14.02 | 14.42 | +1.05% | 10.31 | 4.01% |
| 2025-09-04 | 14.94 | 15.00 | 14.01 | 14.27 | -3.91% | 11.36 | 4.37% |
| 2025-09-03 | 15.49 | 15.55 | 14.80 | 14.85 | -3.63% | 10.92 | 4.02% |
| 2025-09-02 | 16.30 | 16.43 | 15.30 | 15.41 | -6.66% | 20.93 | 7.46% |
| 2025-09-01 | 16.68 | 17.51 | 16.36 | 16.51 | +2.23% | 27.62 | 9.16% |
| 2025-08-29 | 16.69 | 16.73 | 15.96 | 16.15 | -3.06% | 19.26 | 6.64% |
| 2025-08-28 | 16.50 | 16.85 | 16.00 | 16.66 | +0.12% | 23.36 | 7.92% |
| 2025-08-27 | 16.63 | 17.38 | 16.41 | 16.64 | -0.06% | 31.86 | 10.55% |
| 2025-08-26 | 16.32 | 16.78 | 16.22 | 16.65 | +0.73% | 19.75 | 6.64% |
| 2025-08-25 | 16.36 | 17.04 | 16.06 | 16.53 | +3.70% | 27.33 | 9.24% |
| 2025-08-22 | 15.33 | 16.00 | 15.31 | 15.94 | +4.05% | 20.22 | 7.14% |
| 2025-08-21 | 15.62 | 15.67 | 15.20 | 15.32 | -1.86% | 10.36 | 3.75% |
| 2025-08-20 | 15.25 | 15.68 | 15.01 | 15.61 | +1.43% | 12.49 | 4.54% |