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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.45 | 14.57 | 14.17 | 14.31 | -1.78% | 1.21 | 2.70% |
| 2026-04-20 | 14.30 | 14.64 | 14.30 | 14.57 | +1.96% | 1.44 | 3.16% |
| 2026-04-17 | 14.11 | 14.37 | 14.01 | 14.29 | +0.78% | 1.15 | 2.59% |
| 2026-04-16 | 13.84 | 14.23 | 13.76 | 14.18 | +2.38% | 1.14 | 2.58% |
| 2026-04-15 | 14.04 | 14.28 | 13.82 | 13.85 | -1.28% | 1.06 | 2.40% |
| 2026-04-14 | 13.99 | 14.03 | 13.78 | 14.03 | +1.74% | 1.05 | 2.42% |
| 2026-04-13 | 13.81 | 13.92 | 13.72 | 13.79 | -1.22% | 0.88 | 2.03% |
| 2026-04-10 | 14.05 | 14.18 | 13.93 | 13.96 | +0.07% | 1.29 | 2.93% |
| 2026-04-09 | 14.00 | 14.11 | 13.84 | 13.95 | -1.83% | 1.04 | 2.39% |
| 2026-04-08 | 13.83 | 14.21 | 13.82 | 14.21 | +4.72% | 1.19 | 2.70% |
| 2026-04-07 | 13.52 | 13.74 | 13.49 | 13.57 | +0.59% | 0.59 | 1.37% |
| 2026-04-03 | 13.63 | 13.72 | 13.35 | 13.49 | -0.95% | 0.79 | 1.86% |
| 2026-04-02 | 13.80 | 13.91 | 13.51 | 13.62 | -1.52% | 0.83 | 1.93% |
| 2026-04-01 | 14.02 | 14.05 | 13.70 | 13.83 | +0.58% | 0.68 | 1.58% |
| 2026-03-31 | 13.81 | 14.16 | 13.72 | 13.75 | -0.94% | 1.10 | 2.52% |
| 2026-03-30 | 13.40 | 13.88 | 13.34 | 13.88 | +2.21% | 1.00 | 2.32% |
| 2026-03-27 | 13.40 | 13.64 | 13.33 | 13.58 | +0.74% | 0.74 | 1.75% |
| 2026-03-26 | 13.62 | 13.83 | 13.43 | 13.48 | -1.25% | 1.02 | 2.39% |
| 2026-03-25 | 13.50 | 13.74 | 13.47 | 13.65 | +2.02% | 1.09 | 2.55% |
| 2026-03-24 | 13.15 | 13.39 | 12.93 | 13.38 | +4.78% | 1.46 | 3.55% |