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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 31.00 | 32.05 | 30.70 | 31.78 | -2.22% | 1.95 | 10.27% |
| 2025-06-23 | 31.00 | 32.85 | 31.00 | 32.50 | +4.17% | 2.11 | 10.83% |
| 2025-06-20 | 30.92 | 31.84 | 30.51 | 31.20 | -0.95% | 1.60 | 8.47% |
| 2025-06-19 | 32.62 | 33.05 | 31.00 | 31.50 | -5.52% | 2.44 | 12.72% |
| 2025-06-18 | 30.32 | 34.25 | 29.95 | 33.34 | +9.16% | 3.58 | 17.98% |
| 2025-06-17 | 30.84 | 31.58 | 30.39 | 30.54 | -2.50% | 1.21 | 6.40% |
| 2025-06-16 | 31.22 | 31.95 | 30.04 | 31.33 | -1.41% | 1.69 | 8.93% |
| 2025-06-13 | 31.13 | 33.07 | 30.55 | 31.77 | +3.86% | 2.93 | 15.04% |
| 2025-06-12 | 30.28 | 30.73 | 29.97 | 30.59 | +0.98% | 0.70 | 3.75% |
| 2025-06-11 | 30.76 | 30.96 | 30.11 | 30.29 | -1.90% | 0.93 | 5.02% |
| 2025-06-10 | 30.37 | 31.44 | 30.36 | 30.88 | +1.04% | 1.52 | 8.04% |
| 2025-06-09 | 29.87 | 30.93 | 29.87 | 30.56 | +2.33% | 1.07 | 5.76% |
| 2025-06-06 | 29.87 | 30.19 | 29.62 | 29.87 | -0.43% | 0.76 | 4.18% |
| 2025-06-05 | 30.19 | 30.32 | 29.37 | 30.00 | -0.82% | 1.25 | 6.87% |
| 2025-06-04 | 28.75 | 30.73 | 28.67 | 30.24 | +5.72% | 1.77 | 9.66% |
| 2025-06-03 | 28.38 | 29.28 | 28.35 | 28.61 | +1.30% | 0.54 | 3.10% |
| 2025-05-30 | 29.72 | 29.72 | 28.18 | 28.24 | -5.89% | 1.02 | 5.79% |
| 2025-05-29 | 29.72 | 30.09 | 29.20 | 30.01 | +0.80% | 0.89 | 4.91% |
| 2025-05-28 | 30.31 | 30.33 | 29.35 | 29.77 | -3.01% | 1.32 | 7.29% |
| 2025-05-27 | 30.05 | 31.42 | 28.87 | 30.69 | +2.18% | 2.33 | 12.67% |