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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 29.15 | 31.44 | 28.92 | 30.57 | +5.71% | 5.99 | 12.49% |
| 2025-08-18 | 28.66 | 29.30 | 28.49 | 28.92 | +1.51% | 3.52 | 7.74% |
| 2025-08-15 | 27.51 | 28.78 | 27.51 | 28.49 | +2.70% | 2.95 | 6.61% |
| 2025-08-14 | 28.00 | 28.44 | 27.73 | 27.74 | -0.25% | 2.49 | 5.62% |
| 2025-08-13 | 28.02 | 28.19 | 27.28 | 27.81 | -0.54% | 2.53 | 5.80% |
| 2025-08-12 | 27.57 | 28.07 | 27.51 | 27.96 | +1.30% | 2.03 | 4.64% |
| 2025-08-11 | 27.35 | 27.85 | 27.27 | 27.60 | +1.02% | 1.93 | 4.43% |
| 2025-08-08 | 27.50 | 28.12 | 27.20 | 27.32 | -0.47% | 2.12 | 4.89% |
| 2025-08-07 | 28.37 | 28.55 | 26.81 | 27.45 | -3.62% | 4.54 | 10.50% |
| 2025-08-06 | 29.00 | 29.49 | 28.16 | 28.48 | -4.65% | 5.83 | 12.88% |
| 2025-08-05 | 29.26 | 29.90 | 28.77 | 29.87 | +1.56% | 4.99 | 11.52% |
| 2025-08-04 | 29.10 | 29.54 | 28.39 | 29.41 | +1.91% | 4.43 | 10.37% |
| 2025-08-01 | 27.41 | 28.86 | 27.21 | 28.86 | +4.49% | 3.40 | 8.17% |
| 2025-07-31 | 27.78 | 28.30 | 27.39 | 27.62 | -0.83% | 2.86 | 6.98% |
| 2025-07-30 | 28.30 | 29.15 | 27.35 | 27.85 | -0.75% | 2.92 | 7.08% |
| 2025-07-29 | 27.39 | 28.12 | 27.34 | 28.06 | +1.56% | 2.33 | 5.68% |
| 2025-07-28 | 27.30 | 28.02 | 27.29 | 27.63 | +1.32% | 2.31 | 5.69% |
| 2025-07-25 | 25.92 | 27.36 | 25.80 | 27.27 | +4.40% | 3.80 | 9.56% |
| 2025-07-24 | 27.52 | 27.89 | 25.69 | 26.12 | -1.10% | 2.92 | 7.58% |
| 2025-07-23 | 26.30 | 26.94 | 25.95 | 26.41 | +0.88% | 2.46 | 6.29% |