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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.91 | 26.93 | 25.88 | 26.18 | -2.60% | 3.58 | 9.20% |
| 2025-07-21 | 26.88 | 27.44 | 26.39 | 26.88 | -0.55% | 3.75 | 9.45% |
| 2025-07-18 | 27.32 | 27.90 | 26.86 | 27.03 | -2.07% | 3.60 | 8.95% |
| 2025-07-17 | 25.70 | 28.70 | 25.50 | 27.60 | +8.49% | 6.96 | 17.05% |
| 2025-07-16 | 24.67 | 25.89 | 24.25 | 25.44 | +3.84% | 4.52 | 12.16% |
| 2025-07-15 | 24.01 | 24.95 | 23.68 | 24.50 | +2.30% | 2.63 | 7.29% |
| 2025-07-14 | 23.80 | 24.18 | 23.50 | 23.95 | +0.38% | 1.45 | 4.13% |
| 2025-07-11 | 24.31 | 24.35 | 22.91 | 23.86 | -2.13% | 4.33 | 12.54% |
| 2025-07-10 | 24.76 | 24.99 | 24.06 | 24.38 | -1.30% | 2.68 | 7.42% |
| 2025-07-09 | 24.49 | 25.14 | 24.42 | 24.70 | +0.90% | 2.94 | 8.06% |
| 2025-07-08 | 24.56 | 24.94 | 24.30 | 24.48 | +0.16% | 2.08 | 5.75% |
| 2025-07-07 | 24.61 | 25.28 | 24.34 | 24.44 | -0.57% | 1.62 | 4.47% |
| 2025-07-04 | 24.92 | 25.00 | 24.22 | 24.58 | -0.53% | 2.21 | 6.11% |
| 2025-07-03 | 24.08 | 24.89 | 23.98 | 24.71 | +2.45% | 2.56 | 7.10% |
| 2025-07-02 | 24.04 | 24.60 | 23.81 | 24.12 | -1.51% | 3.16 | 8.87% |
| 2025-07-01 | 25.50 | 26.69 | 24.10 | 24.49 | -3.01% | 5.05 | 13.65% |
| 2025-06-30 | 24.71 | 25.64 | 24.45 | 25.25 | +2.31% | 3.36 | 9.10% |
| 2025-06-27 | 24.40 | 25.45 | 24.01 | 24.68 | +1.94% | 3.65 | 10.03% |
| 2025-06-26 | 24.84 | 25.25 | 24.01 | 24.21 | -3.16% | 3.39 | 9.45% |
| 2025-06-25 | 24.49 | 25.25 | 24.06 | 25.00 | +2.38% | 4.69 | 12.94% |