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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 32.18 | 32.88 | 32.01 | 32.31 | +0.40% | 1.04 | 5.25% |
| 2025-07-21 | 32.00 | 32.88 | 31.89 | 32.18 | +0.22% | 1.07 | 5.47% |
| 2025-07-18 | 31.34 | 32.37 | 31.25 | 32.11 | +2.65% | 0.98 | 5.08% |
| 2025-07-17 | 31.65 | 31.85 | 30.82 | 31.28 | -1.64% | 0.90 | 4.74% |
| 2025-07-16 | 32.13 | 32.93 | 31.61 | 31.80 | -1.91% | 0.67 | 3.46% |
| 2025-07-15 | 31.66 | 32.66 | 31.53 | 32.42 | +2.01% | 1.05 | 5.36% |
| 2025-07-14 | 31.61 | 32.07 | 31.47 | 31.78 | +0.38% | 0.45 | 2.32% |
| 2025-07-11 | 32.32 | 32.49 | 31.45 | 31.66 | -0.81% | 0.87 | 4.52% |
| 2025-07-10 | 30.86 | 32.11 | 30.39 | 31.92 | +3.43% | 1.44 | 7.56% |
| 2025-07-09 | 31.43 | 31.88 | 30.73 | 30.86 | -1.66% | 0.68 | 3.61% |
| 2025-07-08 | 31.38 | 31.76 | 31.12 | 31.38 | -0.22% | 0.67 | 3.55% |
| 2025-07-07 | 30.99 | 31.59 | 30.36 | 31.45 | +1.32% | 0.86 | 4.60% |
| 2025-07-04 | 32.08 | 32.97 | 30.90 | 31.04 | -3.45% | 0.98 | 5.05% |
| 2025-07-03 | 32.01 | 32.63 | 31.79 | 32.15 | +0.53% | 0.81 | 4.16% |
| 2025-07-02 | 33.13 | 33.13 | 31.71 | 31.98 | -3.53% | 1.05 | 5.36% |
| 2025-07-01 | 33.20 | 33.85 | 32.60 | 33.15 | -0.30% | 1.19 | 5.96% |
| 2025-06-30 | 32.53 | 33.29 | 32.22 | 33.25 | +2.12% | 1.34 | 6.71% |
| 2025-06-27 | 32.55 | 33.50 | 32.31 | 32.56 | -0.55% | 1.49 | 7.50% |
| 2025-06-26 | 31.58 | 33.60 | 31.47 | 32.74 | +2.70% | 2.08 | 10.59% |
| 2025-06-25 | 31.94 | 31.94 | 31.06 | 31.88 | +0.31% | 1.27 | 6.66% |