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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.95 | 13.35 | 12.94 | 13.33 | +2.93% | 1.12 | 3.84% |
| 2025-09-15 | 13.11 | 13.18 | 12.94 | 12.95 | -1.60% | 0.77 | 2.66% |
| 2025-09-12 | 13.31 | 13.38 | 13.12 | 13.16 | -1.13% | 0.85 | 2.90% |
| 2025-09-11 | 13.06 | 13.31 | 12.84 | 13.31 | +1.53% | 1.13 | 3.90% |
| 2025-09-10 | 13.01 | 13.32 | 12.99 | 13.11 | +0.08% | 0.93 | 3.20% |
| 2025-09-09 | 13.14 | 13.16 | 12.84 | 13.10 | -0.46% | 0.82 | 2.87% |
| 2025-09-08 | 13.03 | 13.20 | 12.94 | 13.16 | +1.54% | 0.85 | 2.92% |
| 2025-09-05 | 12.65 | 12.96 | 12.55 | 12.96 | +3.10% | 0.91 | 3.20% |
| 2025-09-04 | 12.65 | 12.97 | 12.38 | 12.57 | -0.48% | 1.02 | 3.63% |
| 2025-09-03 | 12.82 | 12.99 | 12.55 | 12.63 | -1.71% | 0.81 | 2.86% |
| 2025-09-02 | 13.19 | 13.19 | 12.59 | 12.85 | -2.65% | 1.18 | 4.17% |
| 2025-09-01 | 13.14 | 13.28 | 13.01 | 13.20 | +0.99% | 0.91 | 3.14% |
| 2025-08-29 | 13.26 | 13.35 | 13.02 | 13.07 | -2.02% | 0.94 | 3.23% |
| 2025-08-28 | 13.25 | 13.50 | 12.71 | 13.34 | +0.83% | 1.78 | 6.12% |
| 2025-08-27 | 13.80 | 14.00 | 13.20 | 13.23 | -4.41% | 1.95 | 6.47% |
| 2025-08-26 | 13.75 | 13.95 | 13.60 | 13.84 | -0.22% | 1.34 | 4.39% |
| 2025-08-25 | 13.84 | 14.05 | 13.73 | 13.87 | +0.58% | 1.90 | 6.21% |
| 2025-08-22 | 13.89 | 13.89 | 13.56 | 13.79 | -2.89% | 2.57 | 8.45% |
| 2025-08-21 | 14.34 | 14.46 | 14.08 | 14.20 | -1.46% | 1.45 | 4.60% |
| 2025-08-20 | 14.20 | 14.41 | 14.09 | 14.41 | +0.70% | 1.34 | 4.22% |