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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.03 | 30.16 | 29.73 | 29.90 | -0.66% | 3.31 | 1.35% |
| 2025-09-15 | 30.33 | 30.33 | 30.01 | 30.10 | -0.66% | 2.57 | 1.04% |
| 2025-09-12 | 30.49 | 30.76 | 30.23 | 30.30 | -0.56% | 3.48 | 1.39% |
| 2025-09-11 | 30.00 | 30.49 | 29.80 | 30.47 | +1.63% | 3.40 | 1.37% |
| 2025-09-10 | 30.10 | 30.32 | 29.90 | 29.98 | -0.33% | 2.21 | 0.90% |
| 2025-09-09 | 30.58 | 30.67 | 29.96 | 30.08 | -2.08% | 3.26 | 1.31% |
| 2025-09-08 | 30.60 | 30.82 | 30.25 | 30.72 | +0.56% | 3.89 | 1.55% |
| 2025-09-05 | 30.15 | 30.61 | 29.86 | 30.55 | +0.83% | 4.06 | 1.63% |
| 2025-09-04 | 29.90 | 30.34 | 29.37 | 30.30 | +1.17% | 5.56 | 2.27% |
| 2025-09-03 | 31.08 | 31.16 | 29.93 | 29.95 | -3.36% | 5.78 | 2.32% |
| 2025-09-02 | 31.75 | 31.75 | 30.50 | 30.99 | -2.33% | 7.26 | 2.85% |
| 2025-09-01 | 31.91 | 32.26 | 31.55 | 31.73 | -0.72% | 5.60 | 2.15% |
| 2025-08-29 | 32.50 | 32.65 | 31.80 | 31.96 | -0.99% | 5.81 | 2.21% |
| 2025-08-28 | 31.64 | 32.28 | 31.21 | 32.28 | +1.99% | 7.21 | 2.76% |
| 2025-08-27 | 32.50 | 32.67 | 31.65 | 31.65 | -2.65% | 8.55 | 3.22% |
| 2025-08-26 | 32.74 | 32.77 | 32.28 | 32.51 | -1.00% | 6.78 | 2.54% |
| 2025-08-25 | 32.10 | 33.55 | 31.90 | 32.84 | +2.69% | 12.66 | 4.73% |
| 2025-08-22 | 31.32 | 32.00 | 31.25 | 31.98 | +1.81% | 7.30 | 2.81% |
| 2025-08-21 | 31.40 | 31.90 | 31.31 | 31.41 | -0.25% | 5.80 | 2.24% |
| 2025-08-20 | 31.26 | 31.49 | 30.92 | 31.49 | +0.67% | 7.29 | 2.84% |