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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.05 | 12.12 | 11.84 | 11.99 | -0.25% | 1.06 | 3.96% |
| 2025-05-23 | 12.26 | 12.66 | 12.01 | 12.02 | -3.58% | 2.33 | 8.52% |
| 2025-05-22 | 12.09 | 13.04 | 12.06 | 12.47 | +4.58% | 3.01 | 10.80% |
| 2025-05-21 | 12.12 | 12.18 | 11.84 | 11.92 | -2.12% | 0.61 | 2.30% |
| 2025-05-20 | 12.07 | 12.19 | 11.94 | 12.18 | +0.90% | 0.45 | 1.69% |
| 2025-05-19 | 12.11 | 12.11 | 11.87 | 12.07 | +0.33% | 0.38 | 1.41% |
| 2025-05-16 | 11.82 | 12.11 | 11.80 | 12.03 | +0.75% | 0.44 | 1.62% |
| 2025-05-15 | 12.08 | 12.08 | 11.86 | 11.94 | -1.15% | 0.53 | 2.01% |
| 2025-05-14 | 12.18 | 12.28 | 11.95 | 12.08 | -1.06% | 0.58 | 2.17% |
| 2025-05-13 | 12.36 | 12.41 | 12.17 | 12.21 | -0.57% | 0.59 | 2.16% |
| 2025-05-12 | 12.15 | 12.31 | 12.14 | 12.28 | +1.98% | 0.57 | 2.08% |
| 2025-05-09 | 12.17 | 12.26 | 11.94 | 12.04 | -1.62% | 0.65 | 2.43% |
| 2025-05-08 | 12.06 | 12.27 | 12.02 | 12.24 | +1.23% | 0.79 | 2.90% |
| 2025-05-07 | 12.40 | 12.40 | 11.91 | 12.09 | +0.74% | 1.23 | 4.54% |
| 2025-05-06 | 11.54 | 12.01 | 11.54 | 12.00 | +4.04% | 0.77 | 2.92% |