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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.79 | 12.90 | 12.51 | 12.56 | -3.68% | 1.99 | 5.02% |
| 2025-10-21 | 12.76 | 13.30 | 12.51 | 13.04 | +0.93% | 3.14 | 7.72% |
| 2025-10-20 | 13.21 | 13.23 | 12.51 | 12.92 | -2.12% | 3.80 | 9.42% |
| 2025-10-17 | 12.75 | 13.44 | 12.52 | 13.20 | +3.53% | 5.56 | 13.46% |
| 2025-10-16 | 12.19 | 13.44 | 12.08 | 12.75 | +4.25% | 4.03 | 10.01% |
| 2025-10-15 | 12.40 | 12.65 | 12.05 | 12.23 | -1.85% | 1.48 | 3.87% |
| 2025-10-14 | 12.70 | 12.77 | 12.37 | 12.46 | -2.81% | 2.26 | 5.73% |
| 2025-10-13 | 11.97 | 12.96 | 11.66 | 12.82 | +3.47% | 3.63 | 9.16% |
| 2025-10-10 | 12.06 | 12.59 | 12.00 | 12.39 | +2.65% | 2.25 | 5.79% |
| 2025-10-09 | 12.15 | 12.20 | 12.04 | 12.07 | 0.00% | 0.76 | 1.99% |
| 2025-09-30 | 12.12 | 12.27 | 12.06 | 12.07 | -0.25% | 0.64 | 1.69% |
| 2025-09-29 | 12.01 | 12.17 | 11.83 | 12.10 | +0.33% | 0.67 | 1.78% |
| 2025-09-26 | 12.14 | 12.29 | 12.03 | 12.06 | -0.99% | 0.73 | 1.93% |
| 2025-09-25 | 12.24 | 12.41 | 12.18 | 12.18 | -1.14% | 0.80 | 2.09% |
| 2025-09-24 | 12.00 | 12.33 | 11.87 | 12.32 | +2.24% | 0.98 | 2.56% |
| 2025-09-23 | 12.33 | 12.35 | 11.72 | 12.05 | -1.95% | 1.17 | 3.13% |
| 2025-09-22 | 12.37 | 12.41 | 12.15 | 12.29 | -0.32% | 0.76 | 1.98% |
| 2025-09-19 | 12.43 | 12.69 | 12.28 | 12.33 | -0.56% | 1.14 | 2.91% |
| 2025-09-18 | 12.60 | 12.79 | 12.25 | 12.40 | -2.29% | 1.66 | 4.21% |
| 2025-09-17 | 12.45 | 12.77 | 12.38 | 12.69 | +1.28% | 1.30 | 3.27% |