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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.20 | 8.35 | 8.18 | 8.28 | +1.47% | 0.28 | 1.06% |
| 2025-05-23 | 8.24 | 8.34 | 8.12 | 8.16 | -0.73% | 0.35 | 1.36% |
| 2025-05-22 | 8.24 | 8.40 | 8.21 | 8.22 | -0.96% | 0.33 | 1.26% |
| 2025-05-21 | 8.41 | 8.45 | 8.22 | 8.30 | -1.31% | 0.35 | 1.36% |
| 2025-05-20 | 8.35 | 8.42 | 8.23 | 8.41 | +0.72% | 0.46 | 1.76% |
| 2025-05-19 | 8.30 | 8.41 | 8.17 | 8.35 | +1.33% | 0.48 | 1.83% |
| 2025-05-16 | 8.17 | 8.38 | 8.15 | 8.24 | +0.86% | 0.43 | 1.66% |
| 2025-05-15 | 8.30 | 8.32 | 8.15 | 8.17 | -0.73% | 0.40 | 1.56% |
| 2025-05-14 | 8.31 | 8.40 | 8.21 | 8.23 | -1.44% | 0.53 | 2.03% |
| 2025-05-13 | 8.65 | 8.67 | 8.29 | 8.35 | -2.79% | 0.90 | 3.41% |
| 2025-05-12 | 8.27 | 8.74 | 8.24 | 8.59 | +3.99% | 1.75 | 6.50% |
| 2025-05-09 | 8.45 | 8.62 | 8.19 | 8.26 | -3.39% | 1.59 | 6.09% |
| 2025-05-08 | 7.99 | 8.83 | 7.96 | 8.55 | +6.60% | 1.79 | 6.77% |
| 2025-05-07 | 7.89 | 8.11 | 7.88 | 8.02 | +2.29% | 0.50 | 2.01% |
| 2025-05-06 | 7.61 | 7.84 | 7.61 | 7.84 | +3.43% | 0.33 | 1.35% |