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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.98 | 14.16 | 13.90 | 14.00 | -0.14% | 0.54 | 1.73% |
| 2026-02-12 | 14.08 | 14.14 | 13.80 | 14.02 | -0.43% | 0.67 | 2.16% |
| 2026-02-11 | 14.04 | 14.30 | 13.94 | 14.08 | +0.14% | 0.81 | 2.58% |
| 2026-02-10 | 13.96 | 14.28 | 13.89 | 14.06 | +0.64% | 1.00 | 3.20% |
| 2026-02-09 | 13.94 | 14.05 | 13.81 | 13.97 | +1.82% | 0.66 | 2.15% |
| 2026-02-06 | 13.58 | 13.93 | 13.52 | 13.72 | +0.51% | 0.68 | 2.22% |
| 2026-02-05 | 13.78 | 13.84 | 13.62 | 13.65 | -1.37% | 0.73 | 2.41% |
| 2026-02-04 | 13.82 | 14.10 | 13.70 | 13.84 | -0.29% | 0.91 | 2.97% |
| 2026-02-03 | 13.83 | 14.00 | 13.64 | 13.88 | +1.91% | 0.85 | 2.78% |
| 2026-02-02 | 13.55 | 14.25 | 13.55 | 13.62 | -0.87% | 1.30 | 4.23% |
| 2026-01-30 | 13.80 | 13.97 | 13.39 | 13.74 | -3.44% | 1.58 | 5.22% |
| 2026-01-29 | 14.45 | 14.76 | 14.18 | 14.23 | -2.13% | 1.09 | 3.43% |
| 2026-01-28 | 14.87 | 15.12 | 14.50 | 14.54 | -2.68% | 0.99 | 3.05% |
| 2026-01-27 | 14.99 | 15.04 | 14.16 | 14.94 | -0.80% | 1.52 | 4.70% |
| 2026-01-26 | 15.60 | 15.61 | 14.85 | 15.06 | -3.21% | 1.99 | 5.94% |
| 2026-01-23 | 15.50 | 15.57 | 15.35 | 15.56 | +0.65% | 1.62 | 4.73% |
| 2026-01-22 | 15.28 | 15.58 | 15.28 | 15.46 | +1.24% | 1.47 | 4.31% |
| 2026-01-21 | 14.88 | 15.31 | 14.81 | 15.27 | +1.19% | 1.28 | 3.82% |
| 2026-01-20 | 15.38 | 15.49 | 14.92 | 15.09 | -2.01% | 1.53 | 4.57% |
| 2026-01-19 | 15.30 | 15.44 | 15.13 | 15.40 | +0.39% | 1.48 | 4.36% |