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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.62 | 12.96 | 11.85 | 12.36 | -3.06% | 2.68 | 6.96% |
| 2025-12-16 | 12.98 | 13.29 | 12.69 | 12.75 | -3.04% | 2.34 | 5.83% |
| 2025-12-15 | 12.83 | 13.29 | 12.68 | 13.15 | +1.94% | 4.03 | 9.88% |
| 2025-12-12 | 12.65 | 13.25 | 12.60 | 12.90 | +6.09% | 5.29 | 12.99% |
| 2025-12-11 | 12.47 | 12.47 | 12.15 | 12.16 | -2.01% | 0.83 | 2.16% |
| 2025-12-10 | 12.28 | 12.47 | 12.22 | 12.41 | +0.57% | 1.02 | 2.62% |
| 2025-12-09 | 12.41 | 12.50 | 12.30 | 12.34 | -0.80% | 1.04 | 2.69% |
| 2025-12-08 | 12.02 | 12.50 | 12.00 | 12.44 | +3.67% | 2.01 | 5.19% |
| 2025-12-05 | 11.86 | 12.01 | 11.66 | 12.00 | +1.44% | 0.76 | 2.05% |
| 2025-12-04 | 11.80 | 12.03 | 11.75 | 11.83 | -0.08% | 0.62 | 1.67% |
| 2025-12-03 | 12.18 | 12.18 | 11.81 | 11.84 | -2.47% | 0.99 | 2.65% |
| 2025-12-02 | 12.21 | 12.28 | 11.96 | 12.14 | -0.57% | 0.90 | 2.37% |
| 2025-12-01 | 12.08 | 12.32 | 12.05 | 12.21 | +0.25% | 0.96 | 2.51% |
| 2025-11-28 | 12.08 | 12.28 | 12.05 | 12.18 | +0.49% | 1.01 | 2.65% |
| 2025-11-27 | 12.35 | 12.47 | 12.06 | 12.12 | -2.57% | 1.39 | 3.62% |
| 2025-11-26 | 12.80 | 12.80 | 12.30 | 12.44 | -4.16% | 2.39 | 6.10% |
| 2025-11-25 | 12.85 | 13.10 | 12.79 | 12.98 | -1.07% | 3.21 | 7.93% |
| 2025-11-24 | 12.50 | 13.30 | 12.43 | 13.12 | +4.96% | 4.29 | 10.61% |
| 2025-11-21 | 12.41 | 12.80 | 12.24 | 12.50 | -1.19% | 2.57 | 6.56% |
| 2025-11-20 | 11.95 | 12.90 | 11.81 | 12.65 | +4.63% | 3.31 | 8.45% |