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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.18 | 13.91 | 13.08 | 13.80 | +4.70% | 3.86 | 12.86% |
| 2025-06-23 | 12.66 | 13.35 | 12.58 | 13.18 | +2.57% | 2.46 | 8.47% |
| 2025-06-20 | 12.80 | 13.17 | 12.70 | 12.85 | 0.00% | 2.02 | 7.07% |
| 2025-06-19 | 12.40 | 13.18 | 12.34 | 12.85 | +3.71% | 3.26 | 11.43% |
| 2025-06-18 | 12.17 | 12.41 | 12.02 | 12.39 | +1.72% | 0.69 | 2.56% |
| 2025-06-17 | 12.18 | 12.33 | 12.08 | 12.18 | -0.08% | 0.47 | 1.76% |
| 2025-06-16 | 12.04 | 12.27 | 12.04 | 12.19 | +0.58% | 0.34 | 1.28% |
| 2025-06-13 | 12.33 | 12.36 | 12.08 | 12.12 | -2.49% | 0.62 | 2.31% |
| 2025-06-12 | 12.37 | 12.52 | 12.33 | 12.43 | -0.16% | 0.57 | 2.08% |
| 2025-06-11 | 12.24 | 12.61 | 12.21 | 12.45 | +1.38% | 0.62 | 2.26% |
| 2025-06-10 | 12.41 | 12.50 | 12.11 | 12.28 | -0.97% | 0.58 | 2.14% |
| 2025-06-09 | 12.31 | 12.43 | 12.21 | 12.40 | +0.48% | 0.53 | 1.92% |
| 2025-06-06 | 12.21 | 12.36 | 12.16 | 12.34 | +0.65% | 0.54 | 1.96% |
| 2025-06-05 | 12.09 | 12.26 | 12.02 | 12.26 | +1.23% | 0.64 | 2.35% |
| 2025-06-04 | 11.91 | 12.13 | 11.82 | 12.11 | +2.01% | 0.60 | 2.25% |
| 2025-06-03 | 11.76 | 11.95 | 11.71 | 11.87 | +0.34% | 0.55 | 2.09% |
| 2025-05-30 | 12.27 | 12.31 | 11.81 | 11.83 | -4.33% | 1.17 | 4.40% |
| 2025-05-29 | 12.11 | 12.44 | 12.11 | 12.37 | +1.71% | 1.02 | 3.71% |
| 2025-05-28 | 12.29 | 12.51 | 12.12 | 12.16 | -1.05% | 1.21 | 4.40% |
| 2025-05-27 | 12.05 | 12.50 | 11.85 | 12.29 | +2.48% | 1.51 | 5.52% |