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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.16 | 14.44 | 14.03 | 14.31 | +1.06% | 1.70 | 5.40% |
| 2025-08-18 | 13.98 | 14.28 | 13.98 | 14.16 | +1.36% | 1.77 | 5.66% |
| 2025-08-15 | 13.60 | 14.00 | 13.60 | 13.97 | +3.02% | 2.08 | 6.80% |
| 2025-08-14 | 14.10 | 14.11 | 13.48 | 13.56 | -4.03% | 1.87 | 6.15% |
| 2025-08-13 | 14.11 | 14.23 | 13.94 | 14.13 | -0.35% | 1.48 | 4.74% |
| 2025-08-12 | 14.44 | 14.56 | 14.00 | 14.18 | -1.66% | 1.89 | 6.02% |
| 2025-08-11 | 13.47 | 14.66 | 13.41 | 14.42 | +6.81% | 3.79 | 12.01% |
| 2025-08-08 | 13.62 | 13.69 | 13.33 | 13.50 | -1.10% | 0.88 | 2.95% |
| 2025-08-07 | 13.83 | 13.83 | 13.57 | 13.65 | -1.37% | 1.06 | 3.50% |
| 2025-08-06 | 13.65 | 13.88 | 13.60 | 13.84 | +0.95% | 1.10 | 3.60% |
| 2025-08-05 | 13.57 | 13.72 | 13.50 | 13.71 | +1.41% | 1.09 | 3.62% |
| 2025-08-04 | 13.20 | 13.53 | 13.09 | 13.52 | +1.50% | 0.93 | 3.14% |
| 2025-08-01 | 13.20 | 13.41 | 13.08 | 13.32 | +0.53% | 0.90 | 3.06% |
| 2025-07-31 | 13.48 | 13.60 | 13.15 | 13.25 | -2.14% | 1.32 | 4.47% |
| 2025-07-30 | 14.13 | 14.14 | 13.40 | 13.54 | -3.84% | 2.15 | 7.11% |
| 2025-07-29 | 13.28 | 14.19 | 13.21 | 14.08 | +5.63% | 4.00 | 13.05% |
| 2025-07-28 | 12.95 | 13.38 | 12.95 | 13.33 | +2.85% | 1.32 | 4.53% |
| 2025-07-25 | 12.99 | 13.01 | 12.79 | 12.96 | +0.31% | 0.63 | 2.22% |
| 2025-07-24 | 12.61 | 13.17 | 12.60 | 12.92 | +2.30% | 1.40 | 4.90% |
| 2025-07-23 | 12.69 | 12.76 | 12.53 | 12.63 | -0.86% | 0.79 | 2.83% |