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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.82 | 13.87 | 13.38 | 13.53 | -2.87% | 1.23 | 4.09% |
| 2025-11-18 | 14.17 | 14.17 | 13.83 | 13.93 | -2.66% | 1.64 | 5.30% |
| 2025-11-17 | 14.14 | 14.32 | 13.92 | 14.31 | +1.20% | 2.31 | 7.36% |
| 2025-11-14 | 13.70 | 14.32 | 13.55 | 14.14 | +2.76% | 2.56 | 8.23% |
| 2025-11-13 | 13.44 | 13.94 | 13.37 | 13.76 | +1.93% | 1.28 | 4.22% |
| 2025-11-12 | 13.53 | 13.66 | 13.36 | 13.50 | -0.37% | 0.82 | 2.75% |
| 2025-11-11 | 13.70 | 13.76 | 13.50 | 13.55 | -0.95% | 0.72 | 2.40% |
| 2025-11-10 | 13.64 | 13.81 | 13.56 | 13.68 | +0.29% | 0.83 | 2.74% |
| 2025-11-07 | 13.61 | 13.76 | 13.49 | 13.64 | -1.30% | 1.03 | 3.44% |
| 2025-11-06 | 13.98 | 14.07 | 13.73 | 13.82 | -0.07% | 1.01 | 3.29% |
| 2025-11-05 | 13.70 | 13.85 | 13.56 | 13.83 | +0.51% | 1.15 | 3.80% |
| 2025-11-04 | 13.80 | 13.96 | 13.65 | 13.76 | -0.79% | 1.18 | 3.87% |
| 2025-11-03 | 13.59 | 13.90 | 13.53 | 13.87 | +2.59% | 1.23 | 4.03% |
| 2025-10-31 | 13.45 | 13.62 | 13.45 | 13.52 | +0.30% | 0.76 | 2.53% |
| 2025-10-30 | 13.69 | 13.73 | 13.41 | 13.48 | -2.18% | 1.00 | 3.34% |
| 2025-10-29 | 13.94 | 14.06 | 13.60 | 13.78 | -1.29% | 1.52 | 5.01% |
| 2025-10-28 | 13.47 | 14.23 | 13.42 | 13.96 | +2.95% | 2.71 | 8.80% |
| 2025-10-27 | 13.50 | 13.56 | 13.34 | 13.56 | +0.52% | 0.99 | 3.34% |
| 2025-10-24 | 13.32 | 13.57 | 13.21 | 13.49 | +2.12% | 1.06 | 3.57% |
| 2025-10-23 | 13.16 | 13.25 | 13.00 | 13.21 | +0.08% | 0.58 | 2.00% |