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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.25 | 13.37 | 13.14 | 13.20 | -0.83% | 0.66 | 2.25% |
| 2025-10-21 | 12.95 | 13.32 | 12.85 | 13.31 | +3.10% | 1.11 | 3.81% |
| 2025-10-20 | 12.77 | 13.18 | 12.59 | 12.91 | +3.69% | 1.22 | 4.27% |
| 2025-10-17 | 12.97 | 13.10 | 12.45 | 12.45 | -4.45% | 0.80 | 2.84% |
| 2025-10-16 | 12.90 | 13.22 | 12.73 | 13.03 | +1.09% | 0.85 | 2.97% |
| 2025-10-15 | 12.62 | 12.89 | 12.56 | 12.89 | +2.22% | 0.65 | 2.31% |
| 2025-10-14 | 13.05 | 13.12 | 12.52 | 12.61 | -2.70% | 0.88 | 3.13% |
| 2025-10-13 | 12.50 | 13.03 | 12.26 | 12.96 | -0.08% | 0.93 | 3.31% |
| 2025-10-10 | 13.16 | 13.22 | 12.94 | 12.97 | -1.89% | 1.17 | 4.06% |
| 2025-10-09 | 13.77 | 13.77 | 13.21 | 13.22 | -2.51% | 1.63 | 5.52% |
| 2025-09-30 | 13.32 | 13.61 | 13.28 | 13.56 | +1.57% | 0.99 | 3.32% |
| 2025-09-29 | 13.33 | 13.47 | 13.00 | 13.35 | +0.15% | 0.86 | 2.93% |
| 2025-09-26 | 13.38 | 13.73 | 13.11 | 13.33 | -1.19% | 1.11 | 3.74% |
| 2025-09-25 | 13.75 | 13.76 | 13.47 | 13.49 | -2.25% | 1.13 | 3.74% |
| 2025-09-24 | 13.29 | 13.80 | 13.10 | 13.80 | +3.84% | 1.61 | 5.37% |
| 2025-09-23 | 13.51 | 13.52 | 12.81 | 13.29 | -1.85% | 1.33 | 4.58% |
| 2025-09-22 | 13.48 | 13.75 | 13.37 | 13.54 | -0.15% | 1.10 | 3.69% |
| 2025-09-19 | 13.47 | 13.88 | 13.40 | 13.56 | +0.67% | 1.68 | 5.57% |
| 2025-09-18 | 13.57 | 13.82 | 13.29 | 13.47 | -0.74% | 1.64 | 5.45% |
| 2025-09-17 | 13.30 | 13.59 | 13.24 | 13.57 | +1.80% | 1.24 | 4.15% |