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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.28 | 30.60 | 29.22 | 30.40 | +3.97% | 3.42 | 7.24% |
| 2026-01-15 | 29.31 | 29.36 | 28.93 | 29.24 | -0.85% | 1.58 | 3.45% |
| 2026-01-14 | 29.31 | 30.10 | 28.91 | 29.49 | +0.31% | 3.30 | 7.10% |
| 2026-01-13 | 30.68 | 30.70 | 29.34 | 29.40 | -4.17% | 3.08 | 6.53% |
| 2026-01-12 | 31.78 | 31.90 | 30.58 | 30.68 | -3.13% | 3.77 | 7.76% |
| 2026-01-09 | 31.39 | 32.00 | 30.76 | 31.67 | +0.22% | 3.57 | 7.19% |
| 2026-01-08 | 32.89 | 33.65 | 31.25 | 31.60 | -5.67% | 5.96 | 11.85% |
| 2026-01-07 | 29.39 | 33.76 | 29.33 | 33.50 | +14.30% | 7.59 | 15.13% |
| 2026-01-06 | 29.05 | 29.70 | 28.78 | 29.31 | +0.96% | 2.86 | 6.22% |
| 2026-01-05 | 28.99 | 29.16 | 28.58 | 29.03 | +2.00% | 2.38 | 5.23% |
| 2025-12-31 | 28.90 | 29.18 | 28.35 | 28.46 | -2.27% | 2.06 | 4.56% |
| 2025-12-30 | 29.50 | 29.86 | 28.98 | 29.12 | -2.12% | 2.24 | 4.85% |
| 2025-12-29 | 31.31 | 31.34 | 28.62 | 29.75 | -4.12% | 4.27 | 9.09% |
| 2025-12-26 | 30.91 | 31.44 | 30.64 | 31.03 | -0.16% | 2.57 | 5.26% |
| 2025-12-25 | 31.85 | 31.90 | 30.90 | 31.08 | -2.72% | 4.11 | 8.34% |
| 2025-12-24 | 32.32 | 32.67 | 31.90 | 31.95 | -1.93% | 2.92 | 5.75% |
| 2025-12-23 | 32.60 | 33.33 | 32.19 | 32.58 | -0.82% | 2.60 | 5.04% |
| 2025-12-22 | 33.88 | 34.36 | 32.45 | 32.85 | -1.50% | 3.71 | 7.12% |
| 2025-12-19 | 32.72 | 33.76 | 31.70 | 33.35 | +1.96% | 6.10 | 11.81% |
| 2025-12-18 | 31.40 | 33.93 | 31.02 | 32.71 | +2.67% | 5.34 | 10.36% |