争光股份 sz.301092
46.36
-1.93%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 48.90 | 49.21 | 46.21 | 46.36 | -1.93% | 3.35 | 11.65% |
| 2026-05-21 | 48.95 | 52.45 | 47.27 | 47.27 | -3.92% | 6.08 | 19.97% |
| 2026-05-20 | 40.67 | 49.20 | 40.67 | 49.20 | +20.00% | 4.48 | 16.09% |
| 2026-05-19 | 41.32 | 41.99 | 40.19 | 41.00 | -0.99% | 0.90 | 3.64% |
| 2026-05-18 | 40.78 | 42.00 | 40.10 | 41.41 | +0.98% | 1.12 | 4.46% |
| 2026-05-15 | 40.10 | 41.96 | 40.10 | 41.01 | +1.08% | 1.69 | 6.73% |
| 2026-05-14 | 39.01 | 41.37 | 38.40 | 40.57 | +4.19% | 1.88 | 7.63% |
| 2026-05-13 | 39.13 | 39.44 | 38.32 | 38.94 | -0.28% | 1.22 | 5.16% |
| 2026-05-12 | 40.57 | 41.00 | 39.00 | 39.05 | -4.29% | 1.46 | 6.04% |
| 2026-05-11 | 40.91 | 41.88 | 40.67 | 40.80 | +0.34% | 1.80 | 7.18% |
| 2026-05-08 | 41.05 | 42.88 | 40.50 | 40.66 | -1.00% | 2.04 | 8.10% |
| 2026-05-07 | 40.03 | 41.49 | 39.48 | 41.07 | +1.81% | 1.96 | 7.87% |
| 2026-05-06 | 42.35 | 42.36 | 39.80 | 40.34 | -1.92% | 1.74 | 7.01% |
| 2026-04-30 | 38.00 | 41.99 | 37.35 | 41.13 | +8.15% | 3.37 | 13.79% |
| 2026-04-29 | 35.56 | 38.90 | 34.00 | 38.03 | +3.94% | 2.41 | 10.62% |
| 2026-04-28 | 36.75 | 37.49 | 36.06 | 36.59 | -1.56% | 1.30 | 5.87% |
| 2026-04-27 | 34.31 | 37.49 | 34.31 | 37.17 | +7.06% | 1.60 | 7.23% |
| 2026-04-24 | 33.90 | 34.95 | 33.34 | 34.72 | +2.36% | 0.87 | 4.20% |
| 2026-04-23 | 35.77 | 36.00 | 33.77 | 33.92 | -5.49% | 1.21 | 5.82% |
| 2026-04-22 | 34.14 | 37.26 | 33.98 | 35.89 | +4.64% | 1.63 | 7.45% |