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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 40.03 | 42.50 | 39.65 | 40.96 | +4.17% | 25.34 | 7.54% |
| 2026-01-15 | 40.31 | 40.55 | 38.87 | 39.32 | -3.67% | 20.42 | 6.29% |
| 2026-01-14 | 41.18 | 42.97 | 40.51 | 40.82 | -1.59% | 28.23 | 8.26% |
| 2026-01-13 | 44.91 | 44.98 | 40.90 | 41.48 | -10.74% | 32.76 | 9.46% |
| 2026-01-12 | 44.30 | 47.20 | 43.52 | 46.47 | +8.68% | 36.03 | 9.67% |
| 2026-01-09 | 41.73 | 44.50 | 40.76 | 42.76 | +4.22% | 39.41 | 11.36% |
| 2026-01-08 | 37.41 | 42.47 | 37.40 | 41.03 | +8.32% | 34.86 | 10.47% |
| 2026-01-07 | 38.01 | 38.49 | 37.38 | 37.88 | -1.51% | 16.63 | 5.36% |
| 2026-01-06 | 38.15 | 38.78 | 37.01 | 38.46 | -1.61% | 23.64 | 7.61% |
| 2026-01-05 | 40.66 | 40.80 | 38.40 | 39.09 | -0.94% | 29.09 | 9.02% |
| 2025-12-31 | 38.93 | 40.60 | 37.81 | 39.46 | +0.41% | 30.75 | 9.58% |
| 2025-12-30 | 40.00 | 40.20 | 38.68 | 39.30 | -1.87% | 36.53 | 11.29% |
| 2025-12-29 | 38.30 | 40.77 | 38.30 | 40.05 | +14.86% | 54.18 | 16.73% |
| 2025-12-26 | 33.33 | 36.66 | 33.13 | 34.87 | +8.43% | 35.35 | 12.37% |
| 2025-12-25 | 31.32 | 32.16 | 31.24 | 32.16 | +2.49% | 12.26 | 4.69% |
| 2025-12-24 | 29.80 | 31.66 | 29.71 | 31.38 | +4.67% | 11.63 | 4.56% |
| 2025-12-23 | 30.48 | 30.88 | 29.85 | 29.98 | -1.51% | 5.44 | 2.19% |
| 2025-12-22 | 30.68 | 31.05 | 30.44 | 30.44 | -0.29% | 5.22 | 2.07% |
| 2025-12-19 | 30.37 | 31.14 | 30.37 | 30.53 | +0.63% | 5.39 | 2.14% |
| 2025-12-18 | 29.82 | 30.80 | 29.75 | 30.34 | +1.34% | 6.68 | 2.67% |