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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.20 | 13.50 | 12.69 | 12.77 | -5.48% | 1.32 | 3.22% |
| 2026-03-20 | 14.26 | 14.28 | 13.50 | 13.51 | -3.84% | 1.13 | 2.60% |
| 2026-03-19 | 14.21 | 14.32 | 13.91 | 14.05 | -2.23% | 1.00 | 2.27% |
| 2026-03-18 | 14.16 | 14.41 | 13.99 | 14.37 | +2.57% | 1.13 | 2.53% |
| 2026-03-17 | 14.62 | 14.65 | 14.00 | 14.01 | -3.38% | 1.22 | 2.73% |
| 2026-03-16 | 14.18 | 14.50 | 14.15 | 14.50 | +1.83% | 1.06 | 2.35% |
| 2026-03-13 | 14.63 | 14.66 | 14.22 | 14.24 | -3.13% | 1.47 | 3.25% |
| 2026-03-12 | 15.40 | 15.43 | 14.58 | 14.70 | -4.79% | 2.60 | 5.58% |
| 2026-03-11 | 15.87 | 16.12 | 15.39 | 15.44 | -1.72% | 2.34 | 4.76% |
| 2026-03-10 | 15.42 | 15.83 | 15.37 | 15.71 | +3.29% | 2.28 | 4.65% |
| 2026-03-09 | 15.76 | 15.76 | 14.86 | 15.21 | -5.65% | 3.07 | 6.44% |
| 2026-03-06 | 15.95 | 16.40 | 15.60 | 16.12 | 0.00% | 2.05 | 4.07% |
| 2026-03-05 | 16.53 | 16.53 | 15.87 | 16.12 | -1.41% | 2.98 | 5.86% |
| 2026-03-04 | 15.40 | 16.48 | 15.13 | 16.35 | +2.96% | 3.20 | 6.34% |
| 2026-03-03 | 17.37 | 17.37 | 15.76 | 15.88 | -9.77% | 4.95 | 9.58% |
| 2026-03-02 | 16.64 | 17.95 | 16.50 | 17.60 | +4.14% | 7.40 | 13.52% |
| 2026-02-27 | 16.60 | 16.90 | 16.30 | 16.90 | +0.60% | 4.18 | 8.04% |
| 2026-02-26 | 15.78 | 16.88 | 15.68 | 16.80 | +5.86% | 6.41 | 12.40% |
| 2026-02-25 | 15.67 | 15.88 | 15.60 | 15.87 | +1.28% | 2.52 | 5.09% |
| 2026-02-24 | 15.55 | 15.75 | 15.25 | 15.67 | +2.69% | 2.17 | 4.44% |