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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.26 | 14.66 | 14.06 | 14.40 | -0.07% | 3.85 | 8.55% |
| 2025-08-18 | 14.23 | 14.52 | 14.20 | 14.41 | +0.77% | 4.06 | 9.03% |
| 2025-08-15 | 14.34 | 14.86 | 14.15 | 14.30 | +5.46% | 5.20 | 11.48% |
| 2025-08-14 | 14.36 | 14.54 | 13.51 | 13.56 | -6.68% | 4.80 | 11.04% |
| 2025-08-13 | 14.32 | 14.98 | 14.31 | 14.53 | +0.07% | 3.96 | 8.63% |
| 2025-08-12 | 15.39 | 15.42 | 14.50 | 14.52 | -5.47% | 5.09 | 10.97% |
| 2025-08-11 | 15.32 | 15.75 | 15.23 | 15.36 | +0.33% | 4.69 | 9.65% |
| 2025-08-08 | 15.35 | 15.80 | 15.06 | 15.31 | -2.05% | 4.82 | 10.01% |
| 2025-08-07 | 16.25 | 16.29 | 15.31 | 15.63 | -4.58% | 7.93 | 16.18% |
| 2025-08-06 | 14.77 | 16.40 | 14.72 | 16.38 | +8.84% | 11.04 | 22.35% |
| 2025-08-05 | 15.19 | 16.00 | 14.88 | 15.05 | -0.92% | 7.32 | 15.21% |
| 2025-08-04 | 14.68 | 15.68 | 14.56 | 15.19 | -2.25% | 7.62 | 16.02% |
| 2025-08-01 | 14.56 | 16.15 | 14.27 | 15.54 | +3.95% | 9.20 | 19.17% |
| 2025-07-31 | 15.37 | 16.01 | 14.80 | 14.95 | -3.36% | 8.75 | 18.15% |
| 2025-07-30 | 16.36 | 16.50 | 15.30 | 15.47 | -3.49% | 9.96 | 20.07% |
| 2025-07-29 | 14.36 | 17.19 | 14.30 | 16.03 | +11.40% | 14.08 | 27.91% |
| 2025-07-28 | 13.55 | 14.50 | 13.55 | 14.39 | +2.86% | 5.83 | 13.12% |
| 2025-07-25 | 14.87 | 15.44 | 13.77 | 13.99 | -7.72% | 9.07 | 20.19% |
| 2025-07-24 | 13.75 | 15.89 | 13.56 | 15.16 | +9.46% | 11.43 | 25.00% |
| 2025-07-23 | 13.55 | 14.77 | 13.30 | 13.85 | -1.35% | 7.74 | 17.57% |