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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 31.64 | 31.66 | 31.02 | 31.28 | -3.01% | 10.84 | 4.21% |
| 2025-08-18 | 32.09 | 32.30 | 31.89 | 32.25 | +1.26% | 7.58 | 2.88% |
| 2025-08-15 | 30.81 | 31.94 | 30.80 | 31.85 | +3.11% | 6.80 | 2.62% |
| 2025-08-14 | 31.48 | 31.50 | 30.76 | 30.89 | -1.87% | 4.50 | 1.76% |
| 2025-08-13 | 31.28 | 31.58 | 31.04 | 31.48 | +0.80% | 4.45 | 1.73% |
| 2025-08-12 | 31.70 | 31.74 | 31.11 | 31.23 | -1.64% | 4.45 | 1.73% |
| 2025-08-11 | 31.40 | 31.94 | 31.39 | 31.75 | +1.05% | 4.04 | 1.55% |
| 2025-08-08 | 31.60 | 31.81 | 31.35 | 31.42 | -0.82% | 3.04 | 1.17% |
| 2025-08-07 | 32.12 | 32.26 | 31.59 | 31.68 | -1.00% | 4.64 | 1.78% |
| 2025-08-06 | 31.37 | 32.10 | 31.31 | 32.00 | +1.91% | 6.63 | 2.53% |
| 2025-08-05 | 31.09 | 31.93 | 30.98 | 31.40 | +1.03% | 5.50 | 2.13% |
| 2025-08-04 | 30.30 | 31.08 | 30.22 | 31.08 | +2.17% | 4.60 | 1.81% |
| 2025-08-01 | 30.35 | 30.78 | 29.96 | 30.42 | +0.23% | 5.12 | 2.05% |
| 2025-07-31 | 31.00 | 31.05 | 30.18 | 30.35 | -4.68% | 9.47 | 3.76% |
| 2025-07-30 | 32.00 | 32.32 | 31.63 | 31.84 | -0.69% | 4.90 | 1.86% |
| 2025-07-29 | 31.95 | 32.36 | 31.66 | 32.06 | +0.19% | 4.24 | 1.62% |
| 2025-07-28 | 31.70 | 32.21 | 31.51 | 32.00 | +1.07% | 4.80 | 1.83% |
| 2025-07-25 | 31.76 | 31.88 | 31.43 | 31.66 | -0.19% | 3.68 | 1.41% |
| 2025-07-24 | 31.26 | 31.75 | 31.25 | 31.72 | +1.28% | 4.83 | 1.86% |
| 2025-07-23 | 31.54 | 31.72 | 31.21 | 31.32 | -0.82% | 3.87 | 1.50% |