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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 29.53 | 30.23 | 29.37 | 30.01 | +1.56% | 2.77 | 1.13% |
| 2025-05-23 | 29.49 | 30.31 | 29.43 | 29.55 | +0.03% | 3.00 | 1.22% |
| 2025-05-22 | 30.13 | 30.44 | 29.50 | 29.54 | -1.96% | 3.23 | 1.32% |
| 2025-05-21 | 30.59 | 30.60 | 30.10 | 30.13 | -1.34% | 3.28 | 1.32% |
| 2025-05-20 | 30.50 | 30.88 | 30.06 | 30.54 | +0.23% | 4.94 | 1.94% |
| 2025-05-19 | 29.96 | 30.75 | 29.95 | 30.47 | +2.72% | 5.95 | 2.34% |
| 2025-05-16 | 29.94 | 30.36 | 29.63 | 29.66 | -1.95% | 4.98 | 1.99% |
| 2025-05-15 | 30.39 | 31.21 | 30.24 | 30.25 | +0.52% | 8.68 | 3.38% |
| 2025-05-14 | 29.87 | 30.58 | 29.62 | 30.10 | +0.62% | 5.20 | 2.07% |
| 2025-05-13 | 30.38 | 30.63 | 29.62 | 29.91 | -0.82% | 4.94 | 1.97% |
| 2025-05-12 | 29.51 | 30.73 | 29.51 | 30.16 | +2.27% | 6.39 | 2.53% |
| 2025-05-09 | 30.30 | 30.45 | 29.46 | 29.49 | -1.90% | 3.80 | 1.54% |
| 2025-05-08 | 29.49 | 30.08 | 29.24 | 30.06 | +1.19% | 4.85 | 1.95% |
| 2025-05-07 | 29.42 | 30.10 | 29.15 | 29.70 | +2.23% | 6.29 | 2.54% |
| 2025-05-06 | 28.72 | 29.05 | 28.69 | 29.05 | +1.62% | 3.64 | 1.51% |