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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.80 | 8.95 | 8.79 | 8.88 | 0.00% | 1.00 | 3.58% |
| 2025-06-23 | 8.57 | 8.92 | 8.51 | 8.88 | +1.48% | 0.90 | 3.26% |
| 2025-06-20 | 8.59 | 8.82 | 8.52 | 8.75 | +1.74% | 0.83 | 3.04% |
| 2025-06-19 | 8.88 | 8.90 | 8.49 | 8.60 | -2.49% | 0.83 | 3.06% |
| 2025-06-18 | 8.59 | 9.04 | 8.54 | 8.82 | +2.44% | 1.14 | 4.14% |
| 2025-06-17 | 8.63 | 8.68 | 8.50 | 8.61 | -0.23% | 0.41 | 1.51% |
| 2025-06-16 | 8.37 | 8.74 | 8.34 | 8.63 | +2.98% | 0.74 | 2.73% |
| 2025-06-13 | 8.48 | 8.54 | 8.34 | 8.38 | -1.53% | 0.37 | 1.41% |
| 2025-06-12 | 8.45 | 8.56 | 8.43 | 8.51 | +0.24% | 0.32 | 1.20% |
| 2025-06-11 | 8.54 | 8.59 | 8.46 | 8.49 | -0.35% | 0.33 | 1.24% |
| 2025-06-10 | 8.61 | 8.68 | 8.40 | 8.52 | -0.58% | 0.42 | 1.55% |
| 2025-06-09 | 8.59 | 8.69 | 8.55 | 8.57 | 0.00% | 0.44 | 1.63% |
| 2025-06-06 | 8.54 | 8.58 | 8.47 | 8.57 | +0.70% | 0.38 | 1.41% |
| 2025-06-05 | 8.46 | 8.52 | 8.34 | 8.51 | +0.59% | 0.44 | 1.65% |
| 2025-06-04 | 8.32 | 8.53 | 8.29 | 8.46 | +1.68% | 0.44 | 1.66% |
| 2025-06-03 | 8.23 | 8.41 | 8.21 | 8.32 | +1.22% | 0.35 | 1.33% |
| 2025-05-30 | 8.42 | 8.43 | 8.19 | 8.22 | -2.49% | 0.32 | 1.25% |
| 2025-05-29 | 8.22 | 8.43 | 8.22 | 8.43 | +2.06% | 0.41 | 1.54% |
| 2025-05-28 | 8.31 | 8.36 | 8.22 | 8.26 | -0.72% | 0.25 | 0.96% |
| 2025-05-27 | 8.25 | 8.34 | 8.19 | 8.32 | +0.48% | 0.27 | 1.03% |