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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 32.95 | 33.47 | 31.33 | 31.58 | -5.31% | 0.77 | 3.91% |
| 2026-03-20 | 35.26 | 35.26 | 33.32 | 33.35 | -3.16% | 0.72 | 3.48% |
| 2026-03-19 | 36.30 | 36.65 | 34.20 | 34.44 | -6.16% | 1.02 | 4.77% |
| 2026-03-18 | 37.70 | 38.28 | 36.07 | 36.70 | -2.39% | 1.11 | 4.97% |
| 2026-03-17 | 37.82 | 39.96 | 37.42 | 37.60 | -0.53% | 1.61 | 6.88% |
| 2026-03-16 | 38.80 | 39.70 | 37.41 | 37.80 | -4.18% | 1.65 | 7.12% |
| 2026-03-13 | 37.06 | 40.22 | 37.02 | 39.45 | +6.65% | 2.58 | 10.92% |
| 2026-03-12 | 38.07 | 38.07 | 36.80 | 36.99 | -2.43% | 0.77 | 3.41% |
| 2026-03-11 | 38.01 | 38.20 | 37.50 | 37.91 | -0.39% | 0.77 | 3.34% |
| 2026-03-10 | 37.16 | 38.07 | 37.08 | 38.06 | +3.00% | 0.65 | 2.84% |
| 2026-03-09 | 37.70 | 37.77 | 36.01 | 36.95 | -3.75% | 1.03 | 4.61% |
| 2026-03-06 | 37.91 | 38.58 | 37.50 | 38.39 | +1.24% | 0.79 | 3.41% |
| 2026-03-05 | 38.17 | 38.80 | 37.75 | 37.92 | +0.32% | 0.68 | 2.92% |
| 2026-03-04 | 37.14 | 38.48 | 37.00 | 37.80 | +0.11% | 0.81 | 3.55% |
| 2026-03-03 | 39.59 | 39.60 | 37.55 | 37.76 | -5.01% | 1.34 | 5.74% |
| 2026-03-02 | 39.95 | 40.62 | 39.21 | 39.75 | -2.17% | 1.06 | 4.39% |
| 2026-02-27 | 41.20 | 41.46 | 40.10 | 40.63 | -1.34% | 1.73 | 7.03% |
| 2026-02-26 | 39.81 | 43.17 | 39.66 | 41.18 | +3.21% | 3.38 | 13.38% |
| 2026-02-25 | 37.39 | 40.45 | 37.39 | 39.90 | +6.77% | 2.04 | 8.54% |
| 2026-02-24 | 36.91 | 37.46 | 36.49 | 37.37 | +2.95% | 0.50 | 2.21% |