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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.20 | 15.57 | 15.17 | 15.26 | +0.13% | 1.40 | 2.89% |
| 2026-02-12 | 15.20 | 15.42 | 15.11 | 15.24 | +0.26% | 1.20 | 2.51% |
| 2026-02-11 | 15.36 | 15.49 | 15.20 | 15.20 | -1.04% | 1.32 | 2.74% |
| 2026-02-10 | 15.66 | 15.73 | 15.36 | 15.36 | -2.54% | 1.88 | 3.88% |
| 2026-02-09 | 16.01 | 16.10 | 15.66 | 15.76 | +0.83% | 2.58 | 5.21% |
| 2026-02-06 | 15.36 | 15.89 | 15.31 | 15.63 | +1.23% | 2.09 | 4.25% |
| 2026-02-05 | 15.43 | 15.74 | 15.33 | 15.44 | -1.34% | 1.69 | 3.49% |
| 2026-02-04 | 15.57 | 15.85 | 15.35 | 15.65 | +0.19% | 2.55 | 5.20% |
| 2026-02-03 | 15.20 | 15.65 | 15.10 | 15.62 | +3.93% | 2.65 | 5.49% |
| 2026-02-02 | 15.05 | 15.29 | 14.96 | 15.03 | -0.13% | 1.62 | 3.41% |
| 2026-01-30 | 14.83 | 15.19 | 14.57 | 15.05 | +0.87% | 1.90 | 4.06% |
| 2026-01-29 | 15.21 | 15.44 | 14.81 | 14.92 | -1.78% | 1.86 | 3.93% |
| 2026-01-28 | 15.70 | 15.80 | 15.06 | 15.19 | -3.98% | 2.48 | 5.19% |
| 2026-01-27 | 15.39 | 15.86 | 14.95 | 15.82 | +2.00% | 2.66 | 5.48% |
| 2026-01-26 | 16.40 | 16.40 | 15.26 | 15.51 | -6.06% | 3.70 | 7.49% |
| 2026-01-23 | 16.06 | 16.62 | 15.80 | 16.51 | +3.06% | 3.85 | 7.50% |
| 2026-01-22 | 15.60 | 16.15 | 15.60 | 16.02 | +2.30% | 2.70 | 5.39% |
| 2026-01-21 | 15.47 | 15.99 | 15.46 | 15.66 | -0.51% | 2.42 | 4.89% |
| 2026-01-20 | 17.10 | 17.30 | 15.58 | 15.74 | -7.47% | 4.56 | 8.94% |
| 2026-01-19 | 16.40 | 17.06 | 16.20 | 17.01 | +2.35% | 4.70 | 8.93% |