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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.33 | 12.53 | 12.26 | 12.53 | +1.38% | 0.94 | 2.41% |
| 2025-09-15 | 12.43 | 12.45 | 12.22 | 12.36 | -0.40% | 0.77 | 1.98% |
| 2025-09-12 | 12.55 | 12.62 | 12.40 | 12.41 | -0.96% | 1.02 | 2.61% |
| 2025-09-11 | 12.24 | 12.55 | 12.15 | 12.53 | +1.70% | 1.20 | 3.09% |
| 2025-09-10 | 12.19 | 12.42 | 12.19 | 12.32 | +1.48% | 1.00 | 2.59% |
| 2025-09-09 | 12.47 | 12.48 | 12.06 | 12.14 | -2.65% | 0.99 | 2.57% |
| 2025-09-08 | 12.38 | 12.53 | 12.26 | 12.47 | +0.40% | 1.08 | 2.78% |
| 2025-09-05 | 12.25 | 12.45 | 12.04 | 12.42 | +2.56% | 1.17 | 3.05% |
| 2025-09-04 | 12.26 | 12.45 | 11.89 | 12.11 | -1.06% | 1.62 | 4.21% |
| 2025-09-03 | 13.19 | 13.26 | 12.17 | 12.24 | -7.13% | 2.43 | 6.17% |
| 2025-09-02 | 13.51 | 13.60 | 12.83 | 13.18 | -2.87% | 2.00 | 4.85% |
| 2025-09-01 | 13.89 | 13.89 | 13.50 | 13.57 | -2.86% | 2.05 | 4.81% |
| 2025-08-29 | 13.47 | 14.09 | 13.37 | 13.97 | +2.65% | 3.14 | 7.30% |
| 2025-08-28 | 13.40 | 13.66 | 13.01 | 13.61 | +1.64% | 2.44 | 5.82% |
| 2025-08-27 | 13.95 | 13.98 | 13.35 | 13.39 | -4.22% | 2.71 | 6.29% |
| 2025-08-26 | 14.40 | 14.40 | 13.86 | 13.98 | -2.58% | 3.11 | 7.07% |
| 2025-08-25 | 14.59 | 14.59 | 14.30 | 14.35 | -1.65% | 3.32 | 7.35% |
| 2025-08-22 | 14.44 | 14.68 | 14.28 | 14.59 | -0.41% | 2.97 | 6.54% |
| 2025-08-21 | 14.59 | 14.83 | 14.44 | 14.65 | +1.17% | 3.62 | 7.90% |
| 2025-08-20 | 14.50 | 14.65 | 14.16 | 14.48 | +0.56% | 3.30 | 7.32% |