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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.29 | 28.30 | 28.05 | 28.12 | -0.71% | 1.92 | 0.83% |
| 2025-10-21 | 28.35 | 28.46 | 28.18 | 28.32 | -0.21% | 2.83 | 1.22% |
| 2025-10-20 | 28.80 | 28.88 | 28.20 | 28.38 | -0.42% | 2.47 | 1.06% |
| 2025-10-17 | 29.36 | 29.56 | 28.50 | 28.50 | -3.06% | 3.27 | 1.37% |
| 2025-10-16 | 30.04 | 30.27 | 29.30 | 29.40 | -2.16% | 4.10 | 1.69% |
| 2025-10-15 | 30.11 | 30.26 | 29.82 | 30.05 | -0.20% | 2.70 | 1.09% |
| 2025-10-14 | 30.51 | 30.83 | 30.03 | 30.11 | -1.28% | 3.94 | 1.58% |
| 2025-10-13 | 29.94 | 30.54 | 29.87 | 30.50 | -0.16% | 3.46 | 1.39% |
| 2025-10-10 | 30.90 | 30.97 | 30.46 | 30.55 | -1.36% | 3.39 | 1.35% |
| 2025-10-09 | 30.45 | 31.05 | 30.16 | 30.97 | +2.04% | 5.46 | 2.17% |
| 2025-09-30 | 30.50 | 30.57 | 30.24 | 30.35 | -0.36% | 3.21 | 1.28% |
| 2025-09-29 | 30.59 | 30.75 | 30.04 | 30.46 | -0.42% | 3.65 | 1.46% |
| 2025-09-26 | 30.17 | 30.70 | 29.95 | 30.59 | +1.26% | 5.05 | 2.02% |
| 2025-09-25 | 30.15 | 30.48 | 30.00 | 30.21 | +0.17% | 3.42 | 1.38% |
| 2025-09-24 | 29.57 | 30.19 | 29.41 | 30.16 | +1.45% | 3.98 | 1.61% |
| 2025-09-23 | 29.66 | 30.06 | 29.23 | 29.73 | +0.20% | 3.52 | 1.44% |
| 2025-09-22 | 29.80 | 29.92 | 29.37 | 29.67 | -0.44% | 2.58 | 1.06% |
| 2025-09-19 | 29.70 | 29.98 | 29.66 | 29.80 | +0.34% | 2.58 | 1.05% |
| 2025-09-18 | 30.06 | 30.17 | 29.50 | 29.70 | -1.26% | 4.27 | 1.74% |
| 2025-09-17 | 30.00 | 30.18 | 29.91 | 30.08 | +0.60% | 2.93 | 1.19% |