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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 33.37 | 33.51 | 32.85 | 32.94 | -1.70% | 0.82 | 4.06% |
| 2025-08-18 | 33.35 | 34.40 | 33.10 | 33.51 | +0.63% | 1.06 | 5.22% |
| 2025-08-15 | 32.81 | 33.35 | 32.68 | 33.30 | +1.46% | 0.78 | 3.89% |
| 2025-08-14 | 33.88 | 35.28 | 32.82 | 32.82 | -3.01% | 1.62 | 7.85% |
| 2025-08-13 | 33.86 | 34.21 | 33.54 | 33.84 | +0.12% | 0.77 | 3.75% |
| 2025-08-12 | 34.10 | 34.17 | 33.58 | 33.80 | -1.63% | 0.93 | 4.51% |
| 2025-08-11 | 33.21 | 34.50 | 33.09 | 34.36 | +4.03% | 1.28 | 6.23% |
| 2025-08-08 | 33.76 | 33.93 | 32.73 | 33.03 | -2.22% | 0.80 | 3.98% |
| 2025-08-07 | 34.22 | 34.28 | 33.35 | 33.78 | -1.05% | 1.14 | 5.59% |
| 2025-08-06 | 33.00 | 34.54 | 32.88 | 34.14 | +3.45% | 1.66 | 8.10% |
| 2025-08-05 | 32.88 | 33.33 | 32.68 | 33.00 | +0.09% | 0.63 | 3.16% |
| 2025-08-04 | 32.33 | 32.97 | 31.85 | 32.97 | +1.10% | 0.56 | 2.82% |
| 2025-08-01 | 32.40 | 33.37 | 32.15 | 32.61 | +1.24% | 0.89 | 4.45% |
| 2025-07-31 | 32.64 | 32.78 | 32.08 | 32.21 | -1.14% | 0.69 | 3.50% |
| 2025-07-30 | 32.87 | 33.16 | 31.96 | 32.58 | -0.76% | 0.89 | 4.53% |
| 2025-07-29 | 33.43 | 33.49 | 32.50 | 32.83 | -1.68% | 0.90 | 4.51% |
| 2025-07-28 | 33.00 | 33.57 | 32.69 | 33.39 | +1.37% | 1.05 | 5.20% |
| 2025-07-25 | 32.49 | 33.48 | 32.49 | 32.94 | +1.04% | 1.20 | 5.97% |
| 2025-07-24 | 31.42 | 32.83 | 31.40 | 32.60 | +3.49% | 1.27 | 6.46% |
| 2025-07-23 | 32.31 | 32.48 | 31.42 | 31.50 | -2.51% | 0.86 | 4.49% |