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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.73 | 12.78 | 12.65 | 12.74 | -0.08% | 0.89 | 3.15% |
| 2025-07-21 | 12.80 | 12.80 | 12.46 | 12.75 | -3.63% | 1.80 | 6.42% |
| 2025-07-18 | 13.37 | 13.47 | 13.15 | 13.23 | -0.75% | 0.87 | 2.95% |
| 2025-07-17 | 13.08 | 13.39 | 13.01 | 13.33 | +1.45% | 1.19 | 4.05% |
| 2025-07-16 | 12.95 | 13.41 | 12.90 | 13.14 | +1.08% | 1.04 | 3.57% |
| 2025-07-15 | 13.20 | 13.21 | 12.81 | 13.00 | -1.89% | 1.07 | 3.72% |
| 2025-07-14 | 13.18 | 13.25 | 12.99 | 13.25 | +0.45% | 0.89 | 3.05% |
| 2025-07-11 | 13.34 | 13.39 | 13.06 | 13.19 | -0.98% | 1.16 | 3.99% |
| 2025-07-10 | 13.78 | 13.78 | 13.25 | 13.32 | -2.13% | 1.67 | 5.63% |
| 2025-07-09 | 13.35 | 13.79 | 13.35 | 13.61 | +1.72% | 2.67 | 8.89% |
| 2025-07-08 | 13.16 | 13.65 | 13.16 | 13.38 | +3.00% | 2.14 | 7.19% |
| 2025-07-07 | 12.86 | 13.11 | 12.79 | 12.99 | +0.78% | 0.69 | 2.41% |
| 2025-07-04 | 13.24 | 13.33 | 12.85 | 12.89 | -3.30% | 1.23 | 4.28% |
| 2025-07-03 | 12.95 | 13.35 | 12.91 | 13.33 | +2.62% | 1.36 | 4.65% |
| 2025-07-02 | 13.16 | 13.16 | 12.90 | 12.99 | -1.89% | 1.09 | 3.79% |
| 2025-07-01 | 13.26 | 13.44 | 13.15 | 13.24 | -0.82% | 1.08 | 3.67% |
| 2025-06-30 | 13.22 | 13.35 | 13.15 | 13.35 | +0.83% | 1.35 | 4.60% |
| 2025-06-27 | 13.26 | 13.39 | 13.14 | 13.24 | -0.15% | 1.51 | 5.14% |
| 2025-06-26 | 13.42 | 13.79 | 13.21 | 13.26 | -2.21% | 2.31 | 7.77% |
| 2025-06-25 | 13.60 | 13.60 | 13.32 | 13.56 | -1.74% | 2.96 | 9.95% |