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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.74 | 24.68 | 23.74 | 24.30 | +3.05% | 1.70 | 4.43% |
| 2026-04-20 | 23.73 | 23.80 | 23.55 | 23.58 | -0.51% | 0.83 | 2.23% |
| 2026-04-17 | 23.91 | 23.91 | 23.60 | 23.70 | -1.00% | 0.88 | 2.35% |
| 2026-04-16 | 23.23 | 24.08 | 23.08 | 23.94 | +3.01% | 1.33 | 3.56% |
| 2026-04-15 | 23.06 | 23.64 | 23.01 | 23.24 | +1.71% | 1.13 | 3.08% |
| 2026-04-14 | 22.67 | 22.98 | 22.52 | 22.85 | +1.56% | 0.73 | 2.03% |
| 2026-04-13 | 22.56 | 22.75 | 22.40 | 22.50 | -0.75% | 0.61 | 1.73% |
| 2026-04-10 | 22.34 | 22.84 | 22.34 | 22.67 | +1.93% | 0.71 | 1.99% |
| 2026-04-09 | 22.26 | 22.67 | 22.18 | 22.24 | -0.89% | 0.69 | 1.97% |
| 2026-04-08 | 21.81 | 22.48 | 21.76 | 22.44 | +5.75% | 0.93 | 2.65% |
| 2026-04-07 | 21.12 | 21.38 | 21.00 | 21.22 | +0.90% | 0.52 | 1.55% |
| 2026-04-03 | 21.63 | 21.68 | 21.03 | 21.03 | -2.32% | 0.55 | 1.65% |
| 2026-04-02 | 22.17 | 22.17 | 21.35 | 21.53 | -2.89% | 0.60 | 1.77% |
| 2026-04-01 | 22.18 | 22.44 | 21.80 | 22.17 | +2.12% | 0.66 | 1.90% |
| 2026-03-31 | 21.96 | 22.46 | 21.67 | 21.71 | -1.54% | 0.68 | 1.95% |
| 2026-03-30 | 21.92 | 22.14 | 21.62 | 22.05 | -0.41% | 0.46 | 1.33% |
| 2026-03-27 | 21.66 | 22.28 | 21.51 | 22.14 | +1.19% | 0.56 | 1.62% |
| 2026-03-26 | 22.32 | 22.49 | 21.75 | 21.88 | -2.45% | 0.68 | 1.96% |
| 2026-03-25 | 22.30 | 22.65 | 22.30 | 22.43 | +0.72% | 0.69 | 1.94% |
| 2026-03-24 | 21.91 | 22.29 | 21.51 | 22.27 | +3.92% | 0.93 | 2.69% |