光莆股份 sz.300632
36.68
+2.86%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 36.71 | 37.67 | 34.28 | 36.68 | +2.86% | 22.80 | 28.69% |
| 2026-05-21 | 40.49 | 41.75 | 35.15 | 35.66 | -9.24% | 26.69 | 31.62% |
| 2026-05-20 | 41.20 | 41.25 | 38.68 | 39.29 | -6.98% | 23.23 | 26.52% |
| 2026-05-19 | 33.34 | 42.24 | 32.52 | 42.24 | +20.00% | 27.77 | 34.12% |
| 2026-05-18 | 34.00 | 36.28 | 33.10 | 35.20 | -0.17% | 21.34 | 27.73% |
| 2026-05-15 | 34.36 | 36.68 | 33.53 | 35.26 | +10.71% | 24.27 | 31.67% |
| 2026-05-14 | 31.83 | 33.29 | 30.08 | 31.85 | +3.64% | 22.56 | 32.15% |
| 2026-05-13 | 28.65 | 33.30 | 28.65 | 30.73 | +7.98% | 25.30 | 36.94% |
| 2026-05-12 | 26.76 | 30.00 | 24.93 | 28.46 | +13.79% | 23.65 | 39.33% |
| 2026-05-11 | 25.02 | 25.55 | 23.39 | 25.01 | +0.08% | 14.64 | 26.90% |
| 2026-05-08 | 23.78 | 26.06 | 23.76 | 24.99 | +0.89% | 15.01 | 27.26% |
| 2026-05-07 | 24.98 | 25.98 | 23.70 | 24.77 | +0.81% | 19.70 | 36.09% |
| 2026-05-06 | 24.99 | 25.39 | 22.77 | 24.57 | +0.41% | 21.04 | 39.08% |
| 2026-04-30 | 24.47 | 24.47 | 24.00 | 24.47 | +20.01% | 9.01 | 16.65% |
| 2026-04-29 | 20.39 | 20.39 | 20.39 | 20.39 | +20.01% | 1.80 | 4.00% |
| 2026-04-28 | 17.61 | 17.80 | 16.89 | 16.99 | -3.47% | 3.37 | 8.86% |
| 2026-04-27 | 16.32 | 18.05 | 16.09 | 17.60 | +5.20% | 4.90 | 13.01% |
| 2026-04-24 | 16.03 | 17.45 | 15.99 | 16.73 | +1.39% | 4.18 | 11.15% |
| 2026-04-23 | 16.99 | 17.00 | 16.21 | 16.50 | -3.17% | 2.87 | 7.84% |
| 2026-04-22 | 17.29 | 17.48 | 16.82 | 17.04 | -2.74% | 3.95 | 10.44% |