中光防雷 sz.300414
12.85
+2.07%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.71 | 12.95 | 12.56 | 12.85 | +2.07% | 0.62 | 1.54% |
| 2026-05-21 | 13.33 | 13.35 | 12.57 | 12.59 | -4.69% | 1.08 | 2.66% |
| 2026-05-20 | 13.32 | 13.36 | 13.05 | 13.21 | -1.71% | 0.70 | 1.69% |
| 2026-05-19 | 13.36 | 13.47 | 13.14 | 13.44 | +0.37% | 0.81 | 1.93% |
| 2026-05-18 | 13.26 | 13.49 | 13.18 | 13.39 | +0.15% | 0.80 | 1.90% |
| 2026-05-15 | 13.48 | 13.76 | 13.26 | 13.37 | -0.74% | 1.14 | 2.68% |
| 2026-05-14 | 14.10 | 14.11 | 13.35 | 13.47 | -3.44% | 1.54 | 3.60% |
| 2026-05-13 | 13.90 | 14.05 | 13.71 | 13.95 | -0.36% | 1.61 | 3.71% |
| 2026-05-12 | 14.81 | 14.83 | 13.70 | 14.00 | -7.53% | 3.70 | 8.33% |
| 2026-05-11 | 14.98 | 15.14 | 14.71 | 15.14 | +1.34% | 2.61 | 5.58% |
| 2026-05-08 | 14.50 | 14.94 | 14.33 | 14.94 | +2.82% | 2.14 | 4.64% |
| 2026-05-07 | 14.54 | 14.57 | 14.38 | 14.53 | +0.28% | 1.03 | 2.28% |
| 2026-05-06 | 14.26 | 14.60 | 14.26 | 14.49 | +1.97% | 1.49 | 3.29% |
| 2026-04-30 | 14.10 | 14.33 | 14.01 | 14.21 | +1.07% | 1.07 | 2.40% |
| 2026-04-29 | 14.16 | 14.22 | 14.04 | 14.06 | -0.64% | 1.16 | 2.62% |
| 2026-04-28 | 14.35 | 14.59 | 14.04 | 14.15 | -1.94% | 1.32 | 2.94% |
| 2026-04-27 | 14.48 | 14.60 | 14.10 | 14.43 | -1.84% | 1.63 | 3.62% |
| 2026-04-24 | 14.48 | 14.75 | 14.31 | 14.70 | +1.52% | 2.00 | 4.36% |
| 2026-04-23 | 14.76 | 14.99 | 14.40 | 14.48 | +1.33% | 2.48 | 5.40% |
| 2026-04-22 | 14.23 | 14.35 | 14.12 | 14.29 | -0.14% | 1.01 | 2.26% |