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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 33.03 | 33.48 | 31.63 | 31.95 | -5.22% | 8.81 | 3.29% |
| 2026-03-20 | 34.85 | 35.10 | 33.71 | 33.71 | -3.10% | 6.69 | 2.37% |
| 2026-03-19 | 36.01 | 36.24 | 34.55 | 34.79 | -5.97% | 10.10 | 3.49% |
| 2026-03-18 | 37.50 | 37.50 | 36.14 | 37.00 | -4.17% | 12.13 | 4.04% |
| 2026-03-17 | 37.33 | 40.34 | 36.89 | 38.61 | +3.48% | 15.88 | 5.04% |
| 2026-03-16 | 37.99 | 39.38 | 37.21 | 37.31 | -2.36% | 10.95 | 3.49% |
| 2026-03-13 | 40.30 | 40.43 | 38.08 | 38.21 | -8.08% | 19.28 | 6.01% |
| 2026-03-12 | 41.00 | 43.94 | 40.28 | 41.57 | +7.06% | 27.62 | 8.07% |
| 2026-03-11 | 38.24 | 40.03 | 37.60 | 38.83 | +1.86% | 12.28 | 3.85% |
| 2026-03-10 | 37.68 | 38.61 | 37.60 | 38.12 | +1.71% | 5.48 | 1.75% |
| 2026-03-09 | 38.16 | 38.25 | 36.76 | 37.48 | -3.10% | 7.82 | 2.54% |
| 2026-03-06 | 37.47 | 39.44 | 37.37 | 38.68 | +2.57% | 8.78 | 2.75% |
| 2026-03-05 | 37.70 | 38.29 | 37.31 | 37.71 | +1.32% | 7.17 | 2.31% |
| 2026-03-04 | 36.10 | 37.76 | 35.86 | 37.22 | +2.59% | 9.46 | 3.09% |
| 2026-03-03 | 40.10 | 40.25 | 36.25 | 36.28 | -9.86% | 15.50 | 5.02% |
| 2026-03-02 | 40.49 | 41.42 | 39.80 | 40.25 | -0.86% | 13.21 | 3.96% |
| 2026-02-27 | 40.16 | 41.75 | 40.00 | 40.60 | +1.07% | 11.49 | 3.43% |
| 2026-02-26 | 39.92 | 40.55 | 39.40 | 40.17 | +0.53% | 8.45 | 2.57% |
| 2026-02-25 | 39.27 | 40.46 | 39.27 | 39.96 | +1.47% | 8.12 | 2.47% |
| 2026-02-24 | 39.58 | 39.92 | 38.78 | 39.38 | +0.95% | 5.52 | 1.70% |