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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 30.02 | 30.29 | 29.52 | 29.94 | -0.86% | 5.15 | 2.10% |
| 2025-12-16 | 31.05 | 31.10 | 30.01 | 30.20 | -2.96% | 7.17 | 2.88% |
| 2025-12-15 | 30.85 | 31.75 | 30.76 | 31.12 | +0.16% | 7.86 | 3.06% |
| 2025-12-12 | 30.96 | 31.30 | 30.64 | 31.07 | +0.91% | 7.86 | 3.09% |
| 2025-12-11 | 30.31 | 31.00 | 30.10 | 30.79 | +1.65% | 8.69 | 3.44% |
| 2025-12-10 | 30.32 | 30.70 | 29.90 | 30.29 | -0.53% | 5.77 | 2.32% |
| 2025-12-09 | 30.38 | 30.79 | 30.35 | 30.45 | -0.36% | 5.32 | 2.12% |
| 2025-12-08 | 30.18 | 31.39 | 30.06 | 30.56 | +1.83% | 9.85 | 3.90% |
| 2025-12-05 | 29.94 | 30.06 | 29.74 | 30.01 | 0.00% | 4.34 | 1.77% |
| 2025-12-04 | 29.38 | 30.27 | 29.35 | 30.01 | +1.35% | 7.55 | 3.06% |
| 2025-12-03 | 29.18 | 29.69 | 28.50 | 29.61 | +1.65% | 6.03 | 2.51% |
| 2025-12-02 | 29.04 | 29.19 | 28.96 | 29.13 | -0.27% | 1.80 | 0.75% |
| 2025-12-01 | 28.88 | 29.40 | 28.88 | 29.21 | +1.60% | 3.63 | 1.51% |
| 2025-11-28 | 28.84 | 28.91 | 28.54 | 28.75 | -0.21% | 2.07 | 0.88% |
| 2025-11-27 | 28.71 | 28.93 | 28.69 | 28.81 | 0.00% | 1.98 | 0.84% |
| 2025-11-26 | 28.95 | 29.11 | 28.66 | 28.81 | -0.96% | 2.80 | 1.18% |
| 2025-11-25 | 29.08 | 29.19 | 28.76 | 29.09 | -0.14% | 3.58 | 1.50% |
| 2025-11-24 | 28.50 | 29.18 | 28.50 | 29.13 | +1.78% | 4.17 | 1.75% |
| 2025-11-21 | 28.50 | 28.88 | 27.91 | 28.62 | 0.00% | 4.14 | 1.77% |
| 2025-11-20 | 28.66 | 28.97 | 28.38 | 28.62 | +0.77% | 2.98 | 1.27% |