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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 30.02 | 30.45 | 29.71 | 30.41 | +0.80% | 3.20 | 1.29% |
| 2025-06-23 | 29.55 | 30.22 | 29.55 | 30.17 | +2.10% | 2.42 | 0.98% |
| 2025-06-20 | 29.93 | 30.08 | 29.51 | 29.55 | -1.60% | 2.82 | 1.15% |
| 2025-06-19 | 30.53 | 30.57 | 29.88 | 30.03 | -1.96% | 3.62 | 1.46% |
| 2025-06-18 | 30.83 | 30.93 | 30.55 | 30.63 | -1.00% | 3.07 | 1.22% |
| 2025-06-17 | 30.98 | 31.11 | 30.55 | 30.94 | -0.26% | 3.31 | 1.31% |
| 2025-06-16 | 31.48 | 31.49 | 30.92 | 31.02 | +0.52% | 4.59 | 1.79% |
| 2025-06-13 | 30.70 | 31.35 | 30.50 | 30.86 | +0.55% | 5.03 | 1.98% |
| 2025-06-12 | 30.82 | 30.89 | 30.54 | 30.69 | -0.13% | 2.56 | 1.01% |
| 2025-06-11 | 30.78 | 31.04 | 30.71 | 30.73 | 0.00% | 2.34 | 0.92% |
| 2025-06-10 | 31.61 | 31.68 | 30.60 | 30.73 | -3.12% | 5.36 | 2.10% |
| 2025-06-09 | 30.97 | 32.72 | 30.97 | 31.72 | +2.49% | 7.94 | 3.03% |
| 2025-06-06 | 31.05 | 31.53 | 30.86 | 30.95 | +0.10% | 4.47 | 1.75% |
| 2025-06-05 | 30.80 | 31.07 | 30.54 | 30.92 | +0.13% | 3.82 | 1.51% |
| 2025-06-04 | 30.69 | 31.27 | 30.63 | 30.88 | +0.39% | 5.20 | 2.05% |
| 2025-06-03 | 30.92 | 31.23 | 30.50 | 30.76 | +0.42% | 6.08 | 2.40% |
| 2025-05-30 | 29.53 | 31.36 | 29.53 | 30.63 | +3.24% | 11.12 | 4.42% |
| 2025-05-29 | 29.20 | 29.82 | 29.20 | 29.67 | +1.71% | 2.08 | 0.86% |
| 2025-05-28 | 29.67 | 29.85 | 29.14 | 29.17 | -1.82% | 2.10 | 0.87% |
| 2025-05-27 | 29.91 | 29.91 | 29.45 | 29.71 | -1.00% | 2.18 | 0.89% |