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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.22 | 17.52 | 16.01 | 17.52 | +6.05% | 7.47 | 20.09% |
| 2026-04-20 | 18.28 | 18.37 | 16.06 | 16.52 | -11.47% | 8.86 | 23.80% |
| 2026-04-17 | 17.18 | 18.98 | 17.00 | 18.66 | +7.18% | 6.91 | 17.03% |
| 2026-04-16 | 18.01 | 18.02 | 17.28 | 17.41 | -3.33% | 4.24 | 10.89% |
| 2026-04-15 | 18.17 | 18.40 | 17.45 | 18.01 | +1.12% | 5.75 | 14.53% |
| 2026-04-14 | 17.02 | 18.18 | 16.81 | 17.81 | +7.81% | 8.89 | 23.08% |
| 2026-04-13 | 16.50 | 16.85 | 16.19 | 16.52 | -0.90% | 4.24 | 11.68% |
| 2026-04-10 | 16.74 | 17.08 | 16.04 | 16.67 | -0.42% | 6.18 | 16.83% |
| 2026-04-09 | 15.63 | 17.00 | 15.25 | 16.74 | +5.48% | 8.51 | 23.42% |
| 2026-04-08 | 15.41 | 15.98 | 15.22 | 15.87 | +4.82% | 5.68 | 16.47% |
| 2026-04-07 | 16.22 | 16.45 | 14.96 | 15.14 | -8.85% | 7.34 | 21.54% |
| 2026-04-03 | 16.23 | 17.18 | 15.23 | 16.61 | +11.25% | 11.12 | 30.61% |
| 2026-04-02 | 13.47 | 15.95 | 13.35 | 14.93 | +10.67% | 6.25 | 18.74% |
| 2026-04-01 | 13.45 | 13.69 | 13.23 | 13.49 | +2.12% | 0.83 | 2.79% |
| 2026-03-31 | 13.62 | 13.70 | 13.20 | 13.21 | -3.58% | 0.85 | 2.88% |
| 2026-03-30 | 13.65 | 13.85 | 13.27 | 13.70 | -1.86% | 0.83 | 2.78% |
| 2026-03-27 | 13.69 | 13.96 | 13.20 | 13.96 | +1.68% | 0.96 | 3.18% |
| 2026-03-26 | 14.45 | 14.61 | 13.67 | 13.73 | -5.18% | 1.30 | 4.20% |
| 2026-03-25 | 14.40 | 14.71 | 14.30 | 14.48 | +1.19% | 1.11 | 3.45% |
| 2026-03-24 | 14.33 | 14.35 | 13.62 | 14.31 | +2.73% | 1.16 | 3.71% |