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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.80 | 30.22 | 27.71 | 29.43 | +5.90% | 3.53 | 7.71% |
| 2025-09-15 | 27.63 | 27.89 | 27.23 | 27.79 | +0.11% | 1.41 | 3.24% |
| 2025-09-12 | 28.00 | 28.68 | 27.64 | 27.76 | -0.86% | 1.99 | 4.50% |
| 2025-09-11 | 28.15 | 28.38 | 27.38 | 28.00 | -1.34% | 2.88 | 6.59% |
| 2025-09-10 | 28.03 | 28.52 | 27.97 | 28.38 | +0.78% | 1.20 | 2.69% |
| 2025-09-09 | 28.51 | 29.25 | 27.73 | 28.16 | -1.23% | 2.09 | 4.66% |
| 2025-09-08 | 28.50 | 29.40 | 28.28 | 28.51 | +0.99% | 1.95 | 4.30% |
| 2025-09-05 | 27.87 | 28.38 | 27.37 | 28.23 | +2.25% | 1.77 | 4.02% |
| 2025-09-04 | 28.41 | 28.96 | 27.13 | 27.61 | -2.82% | 2.61 | 5.91% |
| 2025-09-03 | 29.65 | 29.90 | 28.26 | 28.41 | -4.05% | 2.29 | 4.99% |
| 2025-09-02 | 30.30 | 30.39 | 28.89 | 29.61 | -3.05% | 3.30 | 7.13% |
| 2025-09-01 | 30.41 | 31.17 | 30.23 | 30.54 | +0.46% | 2.78 | 5.77% |
| 2025-08-29 | 30.82 | 31.29 | 29.85 | 30.40 | -0.65% | 2.63 | 5.50% |
| 2025-08-28 | 30.45 | 30.98 | 29.14 | 30.60 | +0.89% | 3.03 | 6.39% |
| 2025-08-27 | 30.11 | 32.00 | 30.09 | 30.33 | +0.40% | 3.59 | 7.36% |
| 2025-08-26 | 30.81 | 30.95 | 30.17 | 30.21 | -1.95% | 2.19 | 4.57% |
| 2025-08-25 | 30.90 | 31.17 | 30.05 | 30.81 | -0.19% | 3.81 | 7.88% |
| 2025-08-22 | 31.77 | 32.36 | 30.40 | 30.87 | -0.29% | 4.03 | 8.27% |
| 2025-08-21 | 31.81 | 32.45 | 30.81 | 30.96 | -1.65% | 4.79 | 9.62% |
| 2025-08-20 | 30.89 | 31.80 | 30.57 | 31.48 | +2.98% | 4.25 | 8.64% |