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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 36.73 | 37.06 | 36.30 | 36.30 | -1.49% | 0.33 | 1.49% |
| 2026-02-12 | 36.60 | 37.29 | 36.45 | 36.85 | +0.03% | 0.47 | 2.09% |
| 2026-02-11 | 36.20 | 37.18 | 36.00 | 36.84 | +1.97% | 0.56 | 2.52% |
| 2026-02-10 | 36.33 | 36.65 | 36.12 | 36.13 | -0.55% | 0.39 | 1.78% |
| 2026-02-09 | 35.75 | 36.48 | 35.50 | 36.33 | +2.31% | 0.43 | 1.96% |
| 2026-02-06 | 35.07 | 35.96 | 35.00 | 35.51 | +0.37% | 0.31 | 1.45% |
| 2026-02-05 | 35.92 | 35.93 | 35.10 | 35.38 | -1.53% | 0.41 | 1.91% |
| 2026-02-04 | 36.35 | 36.64 | 35.60 | 35.93 | -0.31% | 0.45 | 2.06% |
| 2026-02-03 | 35.65 | 36.08 | 35.33 | 36.04 | +1.78% | 0.53 | 2.42% |
| 2026-02-02 | 36.00 | 36.99 | 35.39 | 35.41 | -2.56% | 0.55 | 2.49% |
| 2026-01-30 | 36.35 | 36.61 | 35.30 | 36.34 | -0.85% | 0.72 | 3.30% |
| 2026-01-29 | 37.37 | 38.29 | 36.38 | 36.65 | -1.90% | 0.83 | 3.70% |
| 2026-01-28 | 38.25 | 38.45 | 37.08 | 37.36 | -2.83% | 0.89 | 3.92% |
| 2026-01-27 | 39.55 | 39.80 | 37.73 | 38.45 | -3.32% | 1.18 | 5.07% |
| 2026-01-26 | 39.65 | 40.97 | 39.45 | 39.77 | +0.51% | 1.25 | 5.15% |
| 2026-01-23 | 39.53 | 40.35 | 39.15 | 39.57 | -0.10% | 0.93 | 3.86% |
| 2026-01-22 | 39.86 | 40.19 | 39.20 | 39.61 | -0.35% | 0.64 | 2.68% |
| 2026-01-21 | 39.01 | 39.83 | 38.75 | 39.75 | +1.53% | 0.96 | 4.00% |
| 2026-01-20 | 39.60 | 39.89 | 38.48 | 39.15 | -1.11% | 1.10 | 4.65% |
| 2026-01-19 | 39.58 | 40.18 | 39.00 | 39.59 | +0.03% | 1.24 | 5.17% |