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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.22 | 15.46 | 14.98 | 15.34 | +0.99% | 1.80 | 5.34% |
| 2026-01-15 | 15.25 | 15.45 | 14.96 | 15.19 | -1.56% | 1.65 | 4.91% |
| 2026-01-14 | 15.37 | 15.70 | 15.12 | 15.43 | +0.59% | 2.38 | 6.98% |
| 2026-01-13 | 15.83 | 15.87 | 15.30 | 15.34 | -3.03% | 2.32 | 6.77% |
| 2026-01-12 | 15.54 | 15.94 | 15.50 | 15.82 | +2.20% | 3.05 | 8.74% |
| 2026-01-09 | 15.47 | 15.61 | 15.16 | 15.48 | -1.02% | 2.73 | 8.01% |
| 2026-01-08 | 15.51 | 15.95 | 15.45 | 15.64 | +2.83% | 4.01 | 11.51% |
| 2026-01-07 | 15.54 | 15.74 | 15.09 | 15.21 | -2.56% | 3.89 | 11.45% |
| 2026-01-06 | 15.21 | 15.84 | 15.21 | 15.61 | +3.04% | 5.68 | 16.51% |
| 2026-01-05 | 13.93 | 15.37 | 13.93 | 15.15 | +10.10% | 5.24 | 15.96% |
| 2025-12-31 | 13.92 | 13.98 | 13.61 | 13.76 | -1.01% | 1.16 | 3.80% |
| 2025-12-30 | 14.00 | 14.10 | 13.83 | 13.90 | -1.49% | 1.50 | 4.88% |
| 2025-12-29 | 14.16 | 14.39 | 14.01 | 14.11 | -0.07% | 1.49 | 4.76% |
| 2025-12-26 | 14.34 | 14.36 | 14.04 | 14.12 | -2.15% | 1.73 | 5.53% |
| 2025-12-25 | 14.30 | 14.47 | 14.10 | 14.43 | +1.26% | 1.77 | 5.60% |
| 2025-12-24 | 13.83 | 14.33 | 13.78 | 14.25 | +2.67% | 1.80 | 5.74% |
| 2025-12-23 | 14.02 | 14.04 | 13.76 | 13.88 | -1.21% | 1.39 | 4.52% |
| 2025-12-22 | 14.24 | 14.37 | 13.98 | 14.05 | -1.75% | 2.09 | 6.67% |
| 2025-12-19 | 13.75 | 14.53 | 13.71 | 14.30 | +4.61% | 2.78 | 8.83% |
| 2025-12-18 | 13.63 | 13.89 | 13.55 | 13.67 | -1.01% | 1.48 | 4.86% |