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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.86 | 12.18 | 11.76 | 12.09 | +1.94% | 1.17 | 3.08% |
| 2025-11-18 | 12.04 | 12.10 | 11.80 | 11.86 | -1.90% | 0.80 | 2.15% |
| 2025-11-17 | 12.20 | 12.30 | 12.08 | 12.09 | +1.60% | 1.32 | 3.45% |
| 2025-11-14 | 11.82 | 12.03 | 11.80 | 11.90 | +0.34% | 0.51 | 1.35% |
| 2025-11-13 | 11.83 | 11.91 | 11.76 | 11.86 | +0.59% | 0.55 | 1.48% |
| 2025-11-12 | 12.01 | 12.04 | 11.71 | 11.79 | -1.67% | 0.76 | 2.05% |
| 2025-11-11 | 12.04 | 12.11 | 11.95 | 11.99 | +0.25% | 0.60 | 1.59% |
| 2025-11-10 | 12.01 | 12.11 | 11.93 | 11.96 | -0.58% | 0.70 | 1.87% |
| 2025-11-07 | 12.10 | 12.15 | 12.00 | 12.03 | -0.99% | 0.72 | 1.90% |
| 2025-11-06 | 12.28 | 12.35 | 12.10 | 12.15 | -0.82% | 0.77 | 2.02% |
| 2025-11-05 | 11.93 | 12.32 | 11.90 | 12.25 | +1.16% | 0.95 | 2.50% |
| 2025-11-04 | 12.38 | 12.40 | 12.03 | 12.11 | -2.89% | 1.21 | 3.18% |
| 2025-11-03 | 12.37 | 12.47 | 12.28 | 12.47 | +0.97% | 0.83 | 2.13% |
| 2025-10-31 | 12.29 | 12.43 | 12.24 | 12.35 | 0.00% | 0.76 | 1.97% |
| 2025-10-30 | 12.54 | 12.68 | 12.34 | 12.35 | -1.52% | 1.13 | 2.91% |
| 2025-10-29 | 12.67 | 12.70 | 12.36 | 12.54 | -1.03% | 1.43 | 3.66% |
| 2025-10-28 | 12.74 | 12.89 | 12.47 | 12.67 | -0.31% | 1.95 | 4.91% |
| 2025-10-27 | 12.23 | 12.75 | 12.16 | 12.71 | +4.44% | 2.20 | 5.62% |
| 2025-10-24 | 12.21 | 12.40 | 12.10 | 12.17 | 0.00% | 1.27 | 3.32% |
| 2025-10-23 | 12.49 | 12.55 | 11.92 | 12.17 | -3.11% | 1.57 | 4.13% |