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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.10 | 14.65 | 13.80 | 13.93 | -4.59% | 1.49 | 4.77% |
| 2026-03-20 | 14.86 | 15.24 | 14.60 | 14.60 | -1.28% | 1.87 | 5.66% |
| 2026-03-19 | 15.00 | 15.10 | 14.70 | 14.79 | -3.02% | 1.18 | 3.58% |
| 2026-03-18 | 14.69 | 15.27 | 14.69 | 15.25 | +3.88% | 1.93 | 5.79% |
| 2026-03-17 | 15.34 | 15.38 | 14.61 | 14.68 | -5.05% | 2.21 | 6.71% |
| 2026-03-16 | 14.93 | 15.50 | 14.74 | 15.46 | +3.97% | 2.48 | 7.36% |
| 2026-03-13 | 14.84 | 15.04 | 14.64 | 14.87 | +0.13% | 1.35 | 4.11% |
| 2026-03-12 | 15.00 | 15.28 | 14.84 | 14.85 | -1.66% | 1.42 | 4.28% |
| 2026-03-11 | 14.85 | 15.18 | 14.78 | 15.10 | +1.55% | 1.92 | 5.77% |
| 2026-03-10 | 14.64 | 14.96 | 14.64 | 14.87 | +2.55% | 1.38 | 4.21% |
| 2026-03-09 | 14.43 | 14.60 | 14.22 | 14.50 | -1.43% | 1.11 | 3.50% |
| 2026-03-06 | 14.68 | 14.79 | 14.44 | 14.71 | -0.54% | 1.56 | 4.83% |
| 2026-03-05 | 14.04 | 15.00 | 14.04 | 14.79 | +7.41% | 2.65 | 8.16% |
| 2026-03-04 | 13.51 | 13.97 | 13.50 | 13.77 | +0.29% | 0.80 | 2.63% |
| 2026-03-03 | 14.14 | 14.51 | 13.70 | 13.73 | -2.97% | 1.31 | 4.19% |
| 2026-03-02 | 14.38 | 14.58 | 14.02 | 14.15 | -3.74% | 1.03 | 3.26% |
| 2026-02-27 | 14.73 | 14.75 | 14.51 | 14.70 | -0.88% | 0.89 | 2.74% |
| 2026-02-26 | 14.61 | 14.87 | 14.57 | 14.83 | +1.23% | 1.05 | 3.21% |
| 2026-02-25 | 14.18 | 14.80 | 14.00 | 14.65 | +2.59% | 1.63 | 5.06% |
| 2026-02-24 | 14.19 | 14.33 | 13.95 | 14.28 | +2.00% | 0.79 | 2.53% |