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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.94 | 30.66 | 28.78 | 30.04 | +4.74% | 1.66 | 9.14% |
| 2025-05-23 | 28.63 | 29.44 | 28.63 | 28.68 | -0.62% | 0.74 | 4.16% |
| 2025-05-22 | 28.78 | 29.14 | 28.45 | 28.85 | -0.48% | 0.75 | 4.25% |
| 2025-05-21 | 29.37 | 29.60 | 28.79 | 28.99 | -2.18% | 0.96 | 5.40% |
| 2025-05-20 | 29.67 | 30.25 | 29.23 | 29.64 | -0.07% | 1.04 | 5.72% |
| 2025-05-19 | 30.31 | 30.35 | 29.23 | 29.66 | -2.86% | 1.77 | 9.79% |
| 2025-05-16 | 30.65 | 32.63 | 30.36 | 30.53 | -0.39% | 2.42 | 12.55% |
| 2025-05-15 | 30.77 | 31.50 | 30.31 | 30.65 | -1.87% | 1.66 | 8.83% |
| 2025-05-14 | 29.59 | 32.03 | 29.37 | 31.24 | +8.25% | 3.06 | 16.27% |
| 2025-05-13 | 29.32 | 29.36 | 28.68 | 28.85 | -2.68% | 1.08 | 6.09% |
| 2025-05-12 | 28.87 | 30.07 | 28.26 | 29.65 | +3.18% | 1.89 | 10.56% |
| 2025-05-09 | 28.23 | 29.12 | 27.57 | 28.74 | +1.26% | 1.45 | 8.37% |
| 2025-05-08 | 28.20 | 28.48 | 27.83 | 28.38 | +0.78% | 0.93 | 5.39% |
| 2025-05-07 | 27.72 | 28.73 | 27.72 | 28.16 | +1.76% | 1.33 | 7.74% |
| 2025-05-06 | 26.23 | 29.02 | 26.07 | 27.67 | +7.31% | 1.69 | 10.10% |