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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 38.96 | 40.25 | 38.96 | 39.58 | +2.46% | 1.78 | 7.42% |
| 2026-01-15 | 38.39 | 38.99 | 38.20 | 38.63 | -0.49% | 0.91 | 3.90% |
| 2026-01-14 | 38.43 | 39.38 | 38.29 | 38.82 | -0.69% | 1.91 | 8.09% |
| 2026-01-13 | 38.61 | 40.59 | 37.84 | 39.09 | +1.37% | 2.63 | 11.04% |
| 2026-01-12 | 38.33 | 38.69 | 37.60 | 38.56 | +0.92% | 1.39 | 6.00% |
| 2026-01-09 | 37.90 | 38.27 | 37.57 | 38.21 | -0.18% | 1.46 | 6.35% |
| 2026-01-08 | 37.15 | 38.38 | 37.03 | 38.28 | +2.35% | 2.19 | 9.48% |
| 2026-01-07 | 35.72 | 38.11 | 35.55 | 37.40 | +4.73% | 2.42 | 10.65% |
| 2026-01-06 | 35.68 | 36.08 | 35.48 | 35.71 | +0.20% | 0.92 | 4.25% |
| 2026-01-05 | 35.27 | 35.87 | 35.07 | 35.64 | +1.37% | 0.70 | 3.22% |
| 2025-12-31 | 35.52 | 35.82 | 35.07 | 35.16 | -1.24% | 0.78 | 3.65% |
| 2025-12-30 | 36.21 | 36.57 | 35.50 | 35.60 | -3.13% | 1.20 | 5.50% |
| 2025-12-29 | 36.78 | 37.20 | 36.10 | 36.75 | -0.57% | 0.98 | 4.43% |
| 2025-12-26 | 37.25 | 37.99 | 36.56 | 36.96 | -0.48% | 1.48 | 6.57% |
| 2025-12-25 | 37.83 | 37.90 | 36.86 | 37.14 | -2.19% | 1.58 | 7.00% |
| 2025-12-24 | 37.04 | 38.85 | 37.04 | 37.97 | +4.57% | 2.57 | 11.16% |
| 2025-12-23 | 36.50 | 36.73 | 35.80 | 36.31 | -0.74% | 1.14 | 5.19% |
| 2025-12-22 | 37.03 | 37.67 | 36.43 | 36.58 | -0.89% | 1.68 | 7.49% |
| 2025-12-19 | 36.30 | 36.91 | 35.82 | 36.91 | +2.24% | 1.69 | 7.66% |
| 2025-12-18 | 36.51 | 36.74 | 35.91 | 36.10 | -2.88% | 1.74 | 7.93% |