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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.66 | 14.79 | 13.51 | 14.04 | +2.86% | 9.75 | 21.87% |
| 2025-07-21 | 13.19 | 13.98 | 13.05 | 13.65 | +2.40% | 5.50 | 12.85% |
| 2025-07-18 | 13.02 | 13.57 | 12.84 | 13.33 | +1.06% | 5.34 | 12.92% |
| 2025-07-17 | 13.05 | 13.40 | 12.92 | 13.19 | +0.53% | 5.09 | 12.35% |
| 2025-07-16 | 13.33 | 13.70 | 13.07 | 13.12 | -2.38% | 4.97 | 11.92% |
| 2025-07-15 | 14.02 | 14.16 | 13.26 | 13.44 | -4.07% | 6.22 | 14.64% |
| 2025-07-14 | 13.07 | 14.86 | 13.01 | 14.01 | +8.77% | 10.74 | 24.70% |
| 2025-07-11 | 12.30 | 13.21 | 12.21 | 12.88 | +4.12% | 4.99 | 12.56% |
| 2025-07-10 | 12.86 | 12.95 | 12.30 | 12.37 | -7.06% | 5.38 | 13.69% |
| 2025-07-09 | 13.08 | 14.00 | 12.69 | 13.31 | +1.22% | 8.27 | 19.61% |
| 2025-07-08 | 13.09 | 13.15 | 12.72 | 13.15 | -1.65% | 4.74 | 11.71% |
| 2025-07-07 | 12.59 | 13.60 | 12.41 | 13.37 | +5.19% | 7.86 | 19.14% |
| 2025-07-04 | 12.54 | 12.82 | 12.36 | 12.71 | +0.16% | 5.06 | 12.84% |
| 2025-07-03 | 12.80 | 13.11 | 12.40 | 12.69 | -2.38% | 6.41 | 16.13% |
| 2025-07-02 | 13.80 | 14.04 | 12.79 | 13.00 | -8.77% | 9.70 | 23.16% |
| 2025-07-01 | 15.68 | 15.99 | 13.85 | 14.25 | -7.88% | 15.82 | 34.59% |
| 2025-06-30 | 13.15 | 15.47 | 13.15 | 15.47 | +20.00% | 16.99 | 36.63% |
| 2025-06-27 | 11.03 | 12.89 | 10.90 | 12.89 | +20.00% | 12.02 | 32.39% |
| 2025-06-26 | 8.97 | 10.74 | 8.91 | 10.74 | +19.98% | 4.68 | 14.15% |
| 2025-06-25 | 8.87 | 9.00 | 8.83 | 8.95 | +0.79% | 0.83 | 2.95% |