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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.98 | 14.32 | 13.48 | 13.81 | -1.85% | 2.17 | 7.14% |
| 2025-12-16 | 14.45 | 14.84 | 14.04 | 14.07 | -2.16% | 2.31 | 7.28% |
| 2025-12-15 | 14.25 | 14.53 | 13.98 | 14.38 | -0.35% | 1.95 | 6.15% |
| 2025-12-12 | 14.83 | 14.87 | 14.36 | 14.43 | -3.22% | 3.38 | 10.49% |
| 2025-12-11 | 16.01 | 16.10 | 14.89 | 14.91 | -8.36% | 5.27 | 15.61% |
| 2025-12-10 | 16.58 | 16.97 | 15.92 | 16.27 | -1.51% | 6.11 | 16.73% |
| 2025-12-09 | 17.30 | 17.35 | 16.49 | 16.52 | -4.62% | 6.62 | 17.88% |
| 2025-12-08 | 15.73 | 18.28 | 15.60 | 17.32 | +10.53% | 9.45 | 25.47% |
| 2025-12-05 | 15.29 | 16.13 | 14.60 | 15.67 | +2.49% | 5.37 | 15.77% |
| 2025-12-04 | 14.79 | 15.96 | 14.79 | 15.29 | +2.00% | 5.10 | 14.89% |
| 2025-12-03 | 15.56 | 15.65 | 14.95 | 14.99 | -5.37% | 3.97 | 11.77% |
| 2025-12-02 | 14.95 | 15.98 | 14.60 | 15.84 | +4.90% | 5.41 | 15.84% |
| 2025-12-01 | 15.01 | 15.36 | 14.85 | 15.10 | -1.88% | 3.84 | 11.54% |
| 2025-11-28 | 14.72 | 15.55 | 14.66 | 15.39 | +2.94% | 5.22 | 15.55% |
| 2025-11-27 | 14.23 | 15.26 | 14.23 | 14.95 | +4.55% | 5.36 | 16.30% |
| 2025-11-26 | 14.40 | 14.67 | 14.15 | 14.30 | -1.99% | 2.88 | 9.07% |
| 2025-11-25 | 14.29 | 14.75 | 14.06 | 14.59 | +2.31% | 4.28 | 13.36% |
| 2025-11-24 | 13.88 | 14.28 | 13.66 | 14.26 | +5.01% | 3.26 | 10.42% |
| 2025-11-21 | 13.60 | 14.24 | 13.48 | 13.58 | -2.16% | 2.62 | 8.56% |
| 2025-11-20 | 13.57 | 14.17 | 13.46 | 13.88 | +2.59% | 1.78 | 5.79% |