光威复材 sz.300699
34.07
+2.37%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 33.60 | 34.15 | 33.20 | 34.07 | +2.37% | 8.16 | 2.94% |
| 2026-05-21 | 33.50 | 35.03 | 33.17 | 33.28 | +0.24% | 10.75 | 3.82% |
| 2026-05-20 | 33.89 | 33.98 | 33.11 | 33.20 | -2.52% | 6.55 | 2.39% |
| 2026-05-19 | 33.94 | 34.32 | 33.53 | 34.06 | -0.18% | 5.82 | 2.09% |
| 2026-05-18 | 33.88 | 34.88 | 33.78 | 34.12 | 0.00% | 5.74 | 2.04% |
| 2026-05-15 | 34.98 | 35.44 | 33.87 | 34.12 | -1.67% | 8.11 | 2.86% |
| 2026-05-14 | 36.11 | 36.28 | 34.68 | 34.70 | -3.96% | 9.22 | 3.19% |
| 2026-05-13 | 35.97 | 36.30 | 35.70 | 36.13 | +0.19% | 8.70 | 2.93% |
| 2026-05-12 | 36.56 | 36.60 | 35.54 | 36.06 | -1.50% | 11.84 | 4.01% |
| 2026-05-11 | 36.04 | 37.19 | 36.03 | 36.61 | +3.04% | 13.93 | 4.62% |
| 2026-05-08 | 34.63 | 35.68 | 34.51 | 35.53 | +1.63% | 9.58 | 3.30% |
| 2026-05-07 | 34.25 | 35.07 | 33.92 | 34.96 | +2.34% | 9.22 | 3.24% |
| 2026-05-06 | 33.19 | 35.30 | 33.17 | 34.16 | +3.52% | 11.83 | 4.20% |
| 2026-04-30 | 32.73 | 33.13 | 32.53 | 33.00 | +0.58% | 6.28 | 2.33% |
| 2026-04-29 | 32.15 | 32.89 | 32.14 | 32.81 | +1.39% | 5.21 | 1.94% |
| 2026-04-28 | 32.80 | 33.08 | 32.16 | 32.36 | -2.09% | 6.05 | 2.26% |
| 2026-04-27 | 33.41 | 33.58 | 32.84 | 33.05 | -1.08% | 7.62 | 2.80% |
| 2026-04-24 | 35.00 | 35.31 | 32.92 | 33.41 | -6.65% | 14.67 | 5.34% |
| 2026-04-23 | 36.59 | 37.28 | 35.69 | 35.79 | -3.14% | 9.74 | 3.27% |
| 2026-04-22 | 36.30 | 37.32 | 36.21 | 36.95 | +0.82% | 8.04 | 2.65% |