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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.51 | 28.60 | 28.21 | 28.40 | +0.07% | 1.98 | 0.85% |
| 2025-11-18 | 28.64 | 28.68 | 28.27 | 28.38 | -1.15% | 2.02 | 0.87% |
| 2025-11-17 | 28.92 | 28.99 | 28.57 | 28.71 | +1.13% | 2.83 | 1.20% |
| 2025-11-14 | 28.66 | 28.83 | 28.39 | 28.39 | -1.39% | 2.01 | 0.85% |
| 2025-11-13 | 28.27 | 28.84 | 28.15 | 28.79 | +2.27% | 3.09 | 1.32% |
| 2025-11-12 | 28.63 | 28.65 | 28.10 | 28.15 | -1.61% | 2.63 | 1.13% |
| 2025-11-11 | 28.90 | 28.97 | 28.54 | 28.61 | -0.59% | 2.71 | 1.15% |
| 2025-11-10 | 28.92 | 28.97 | 28.71 | 28.78 | -0.59% | 2.95 | 1.25% |
| 2025-11-07 | 28.28 | 29.19 | 28.12 | 28.95 | +2.55% | 5.89 | 2.48% |
| 2025-11-06 | 28.13 | 28.44 | 28.12 | 28.23 | +0.18% | 2.34 | 1.01% |
| 2025-11-05 | 28.01 | 28.25 | 27.95 | 28.18 | +0.07% | 1.99 | 0.86% |
| 2025-11-04 | 28.57 | 28.63 | 28.13 | 28.16 | -1.74% | 2.11 | 0.90% |
| 2025-11-03 | 28.80 | 28.88 | 28.42 | 28.66 | -0.45% | 1.92 | 0.82% |
| 2025-10-31 | 28.36 | 28.96 | 28.33 | 28.79 | +1.48% | 2.77 | 1.17% |
| 2025-10-30 | 28.83 | 28.83 | 28.37 | 28.37 | -1.66% | 2.41 | 1.03% |
| 2025-10-29 | 28.90 | 28.91 | 28.55 | 28.85 | -0.03% | 2.31 | 0.98% |
| 2025-10-28 | 28.78 | 29.04 | 28.65 | 28.86 | -0.48% | 2.52 | 1.07% |
| 2025-10-27 | 28.77 | 29.31 | 28.50 | 29.00 | +1.15% | 3.64 | 1.54% |
| 2025-10-24 | 28.54 | 28.93 | 28.50 | 28.67 | +0.95% | 3.11 | 1.32% |
| 2025-10-23 | 28.05 | 28.42 | 27.84 | 28.40 | +1.00% | 2.36 | 1.02% |