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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 31.63 | 31.92 | 31.39 | 31.58 | -0.03% | 3.74 | 1.44% |
| 2025-07-21 | 31.53 | 31.69 | 31.27 | 31.59 | +0.06% | 3.82 | 1.48% |
| 2025-07-18 | 31.34 | 31.60 | 31.16 | 31.57 | +0.77% | 5.10 | 1.97% |
| 2025-07-17 | 30.64 | 31.42 | 30.54 | 31.33 | +2.72% | 5.74 | 2.25% |
| 2025-07-16 | 30.63 | 30.66 | 30.36 | 30.50 | -0.20% | 2.13 | 0.85% |
| 2025-07-15 | 30.77 | 31.05 | 30.31 | 30.56 | -0.68% | 2.89 | 1.15% |
| 2025-07-14 | 31.06 | 31.39 | 30.67 | 30.77 | -0.32% | 3.31 | 1.30% |
| 2025-07-11 | 30.72 | 31.05 | 30.51 | 30.87 | +0.65% | 3.20 | 1.26% |
| 2025-07-10 | 30.51 | 30.68 | 30.30 | 30.67 | +0.07% | 2.78 | 1.11% |
| 2025-07-09 | 31.00 | 31.19 | 30.56 | 30.65 | -1.10% | 3.22 | 1.27% |
| 2025-07-08 | 30.46 | 30.99 | 30.43 | 30.99 | +1.54% | 2.93 | 1.16% |
| 2025-07-07 | 30.56 | 30.75 | 30.34 | 30.52 | -0.16% | 2.08 | 0.83% |
| 2025-07-04 | 31.00 | 31.00 | 30.48 | 30.57 | -1.51% | 3.19 | 1.26% |
| 2025-07-03 | 31.00 | 31.28 | 30.90 | 31.04 | -0.03% | 2.17 | 0.85% |
| 2025-07-02 | 31.27 | 31.36 | 30.90 | 31.05 | -1.11% | 3.13 | 1.23% |
| 2025-07-01 | 32.00 | 32.00 | 31.23 | 31.40 | -0.85% | 4.19 | 1.62% |
| 2025-06-30 | 30.85 | 31.74 | 30.85 | 31.67 | +2.69% | 6.30 | 2.43% |
| 2025-06-27 | 30.83 | 31.22 | 30.80 | 30.84 | -0.03% | 3.41 | 1.34% |
| 2025-06-26 | 31.05 | 31.43 | 30.82 | 30.85 | -0.58% | 5.56 | 2.17% |
| 2025-06-25 | 30.47 | 31.18 | 30.31 | 31.03 | +2.04% | 5.85 | 2.31% |