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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.35 | 16.62 | 16.03 | 16.62 | +2.66% | 4.06 | 7.91% |
| 2026-01-15 | 16.80 | 16.90 | 15.88 | 16.19 | -5.76% | 5.11 | 10.04% |
| 2026-01-14 | 16.90 | 17.67 | 16.55 | 17.18 | +1.48% | 6.97 | 12.99% |
| 2026-01-13 | 18.61 | 18.80 | 16.86 | 16.93 | -12.51% | 9.35 | 17.07% |
| 2026-01-12 | 18.12 | 19.99 | 17.64 | 19.35 | +8.71% | 13.58 | 23.23% |
| 2026-01-09 | 17.58 | 19.80 | 17.37 | 17.80 | -1.11% | 14.12 | 24.69% |
| 2026-01-08 | 16.55 | 18.10 | 16.42 | 18.00 | +4.35% | 12.35 | 22.82% |
| 2026-01-07 | 15.70 | 18.18 | 15.58 | 17.25 | +8.35% | 13.33 | 25.33% |
| 2026-01-06 | 15.80 | 15.98 | 15.40 | 15.92 | -1.73% | 7.94 | 16.13% |
| 2026-01-05 | 15.24 | 16.49 | 14.80 | 16.20 | +8.36% | 9.99 | 20.44% |
| 2025-12-31 | 14.77 | 15.17 | 14.43 | 14.95 | +1.22% | 5.45 | 11.70% |
| 2025-12-30 | 15.16 | 15.26 | 14.73 | 14.77 | -3.21% | 5.79 | 12.39% |
| 2025-12-29 | 15.80 | 16.08 | 15.17 | 15.26 | -6.27% | 8.48 | 17.56% |
| 2025-12-26 | 15.54 | 16.97 | 15.41 | 16.28 | +4.76% | 13.49 | 26.38% |
| 2025-12-25 | 15.95 | 16.31 | 15.50 | 15.54 | -3.60% | 11.01 | 22.30% |
| 2025-12-24 | 15.39 | 16.74 | 14.58 | 16.12 | +3.73% | 15.67 | 32.08% |
| 2025-12-23 | 12.86 | 15.54 | 12.80 | 15.54 | +20.00% | 11.53 | 24.64% |
| 2025-12-22 | 12.94 | 13.08 | 12.87 | 12.95 | 0.00% | 2.12 | 5.22% |
| 2025-12-19 | 12.77 | 13.08 | 12.77 | 12.95 | +0.54% | 2.72 | 6.71% |
| 2025-12-18 | 12.30 | 13.17 | 12.20 | 12.88 | +4.21% | 4.09 | 10.08% |