南极光 sz.300940
20.74
+1.37%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.51 | 20.96 | 19.70 | 20.74 | +1.37% | 2.24 | 6.96% |
| 2026-05-21 | 20.13 | 21.99 | 20.13 | 20.46 | +3.44% | 3.13 | 9.41% |
| 2026-05-20 | 20.00 | 20.00 | 19.46 | 19.78 | -1.44% | 0.77 | 2.47% |
| 2026-05-19 | 19.51 | 20.10 | 19.38 | 20.07 | +2.24% | 0.92 | 2.95% |
| 2026-05-18 | 19.65 | 19.80 | 19.25 | 19.63 | -0.76% | 0.91 | 2.96% |
| 2026-05-15 | 20.49 | 20.62 | 19.68 | 19.78 | -4.07% | 1.64 | 5.18% |
| 2026-05-14 | 20.28 | 21.96 | 19.52 | 20.62 | +2.33% | 3.20 | 9.68% |
| 2026-05-13 | 20.01 | 20.49 | 19.83 | 20.15 | +0.35% | 0.93 | 2.92% |
| 2026-05-12 | 20.69 | 20.72 | 20.02 | 20.08 | -3.04% | 0.98 | 3.07% |
| 2026-05-11 | 20.89 | 21.36 | 20.50 | 20.71 | -0.58% | 1.27 | 3.87% |
| 2026-05-08 | 20.50 | 20.98 | 20.18 | 20.83 | +0.87% | 1.48 | 4.58% |
| 2026-05-07 | 19.54 | 21.17 | 19.50 | 20.65 | +5.79% | 2.42 | 7.48% |
| 2026-05-06 | 20.08 | 20.28 | 19.31 | 19.52 | -1.26% | 1.64 | 5.30% |
| 2026-04-30 | 20.10 | 20.30 | 19.54 | 19.77 | -2.71% | 1.47 | 4.72% |
| 2026-04-29 | 20.23 | 21.06 | 20.23 | 20.32 | -8.72% | 1.89 | 5.86% |
| 2026-04-28 | 23.03 | 23.03 | 22.10 | 22.26 | -3.59% | 0.98 | 2.78% |
| 2026-04-27 | 22.54 | 23.09 | 22.38 | 23.09 | +2.26% | 0.91 | 2.53% |
| 2026-04-24 | 22.81 | 23.08 | 22.37 | 22.58 | -1.22% | 0.93 | 2.62% |
| 2026-04-23 | 23.92 | 23.94 | 22.85 | 22.86 | -4.43% | 1.40 | 3.84% |
| 2026-04-22 | 24.07 | 24.14 | 23.61 | 23.92 | -1.56% | 1.22 | 3.26% |