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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 37.00 | 37.09 | 36.38 | 36.65 | -1.05% | 9.37 | 3.11% |
| 2026-04-20 | 35.63 | 37.20 | 35.52 | 37.04 | +4.90% | 15.01 | 4.97% |
| 2026-04-17 | 34.62 | 35.55 | 34.51 | 35.31 | +1.03% | 6.40 | 2.22% |
| 2026-04-16 | 34.81 | 35.13 | 34.40 | 34.95 | -0.14% | 6.91 | 2.42% |
| 2026-04-15 | 35.32 | 36.06 | 34.93 | 35.00 | -0.91% | 6.74 | 2.31% |
| 2026-04-14 | 35.01 | 35.33 | 34.84 | 35.32 | +1.17% | 6.23 | 2.16% |
| 2026-04-13 | 34.30 | 35.10 | 34.10 | 34.91 | +1.60% | 5.96 | 2.08% |
| 2026-04-10 | 34.59 | 35.07 | 34.28 | 34.36 | +0.17% | 5.32 | 1.87% |
| 2026-04-09 | 34.01 | 35.14 | 33.82 | 34.30 | -0.69% | 5.97 | 2.11% |
| 2026-04-08 | 33.61 | 34.57 | 33.61 | 34.54 | +4.22% | 5.52 | 1.96% |
| 2026-04-07 | 33.27 | 33.65 | 32.93 | 33.14 | +0.09% | 3.41 | 1.25% |
| 2026-04-03 | 34.04 | 34.22 | 33.02 | 33.11 | -2.47% | 3.75 | 1.37% |
| 2026-04-02 | 34.46 | 34.66 | 33.64 | 33.95 | -1.71% | 4.45 | 1.59% |
| 2026-04-01 | 34.89 | 35.07 | 34.06 | 34.54 | +0.41% | 5.99 | 2.11% |
| 2026-03-31 | 33.80 | 35.46 | 33.68 | 34.40 | +2.35% | 10.13 | 3.54% |
| 2026-03-30 | 32.90 | 33.81 | 32.69 | 33.61 | +0.42% | 4.81 | 1.76% |
| 2026-03-27 | 32.57 | 33.71 | 32.40 | 33.47 | +0.63% | 3.97 | 1.45% |
| 2026-03-26 | 33.30 | 33.80 | 32.86 | 33.26 | -0.27% | 4.78 | 1.75% |
| 2026-03-25 | 32.70 | 33.66 | 32.60 | 33.35 | +2.30% | 5.41 | 1.98% |
| 2026-03-24 | 32.41 | 32.88 | 31.84 | 32.60 | +2.03% | 6.85 | 2.58% |