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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 39.53 | 39.92 | 39.00 | 39.01 | -1.54% | 5.45 | 1.68% |
| 2026-02-12 | 39.05 | 39.84 | 39.02 | 39.62 | +0.81% | 6.34 | 1.96% |
| 2026-02-11 | 39.00 | 40.62 | 38.95 | 39.30 | +0.77% | 9.23 | 2.81% |
| 2026-02-10 | 39.33 | 39.52 | 38.50 | 39.00 | -1.27% | 7.20 | 2.24% |
| 2026-02-09 | 40.08 | 40.28 | 39.20 | 39.50 | +0.15% | 7.41 | 2.28% |
| 2026-02-06 | 39.75 | 40.29 | 39.10 | 39.44 | -1.57% | 6.34 | 1.94% |
| 2026-02-05 | 40.41 | 41.35 | 39.91 | 40.07 | -1.98% | 7.24 | 2.19% |
| 2026-02-04 | 41.00 | 41.70 | 40.35 | 40.88 | -0.41% | 8.22 | 2.44% |
| 2026-02-03 | 39.23 | 41.30 | 39.00 | 41.05 | +5.94% | 11.62 | 3.49% |
| 2026-02-02 | 39.91 | 40.38 | 38.72 | 38.75 | -2.96% | 8.44 | 2.61% |
| 2026-01-30 | 40.60 | 41.06 | 38.67 | 39.93 | -2.44% | 12.18 | 3.73% |
| 2026-01-29 | 41.20 | 43.30 | 40.91 | 40.93 | -1.47% | 13.20 | 3.83% |
| 2026-01-28 | 42.14 | 42.36 | 40.47 | 41.54 | -2.90% | 15.74 | 4.65% |
| 2026-01-27 | 41.42 | 43.30 | 41.42 | 42.78 | +2.00% | 17.04 | 4.86% |
| 2026-01-26 | 43.70 | 44.19 | 41.53 | 41.94 | -2.98% | 20.04 | 5.71% |
| 2026-01-23 | 42.00 | 44.08 | 41.12 | 43.23 | +3.69% | 25.66 | 7.30% |
| 2026-01-22 | 40.09 | 42.30 | 40.08 | 41.69 | +3.63% | 19.15 | 5.63% |
| 2026-01-21 | 39.16 | 40.98 | 39.00 | 40.23 | +1.54% | 11.80 | 3.58% |
| 2026-01-20 | 40.74 | 41.08 | 38.80 | 39.62 | -2.77% | 13.83 | 4.26% |
| 2026-01-19 | 40.60 | 41.65 | 40.50 | 40.75 | -0.51% | 17.43 | 5.17% |