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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.67 | 37.28 | 34.70 | 37.17 | +4.56% | 2.70 | 12.25% |
| 2025-12-16 | 35.21 | 36.37 | 35.21 | 35.55 | -1.06% | 1.51 | 6.94% |
| 2025-12-15 | 34.37 | 36.48 | 34.02 | 35.93 | +4.54% | 1.90 | 8.79% |
| 2025-12-12 | 34.24 | 34.70 | 33.90 | 34.37 | +0.79% | 0.74 | 3.56% |
| 2025-12-11 | 34.97 | 35.28 | 34.00 | 34.10 | -2.43% | 0.92 | 4.38% |
| 2025-12-10 | 35.42 | 36.20 | 34.62 | 34.95 | -2.51% | 1.24 | 5.81% |
| 2025-12-09 | 35.33 | 36.50 | 34.96 | 35.85 | +1.47% | 1.83 | 8.41% |
| 2025-12-08 | 35.75 | 36.36 | 34.91 | 35.33 | 0.00% | 1.78 | 8.28% |
| 2025-12-05 | 34.56 | 35.80 | 34.05 | 35.33 | +4.22% | 1.63 | 7.64% |
| 2025-12-04 | 35.00 | 35.32 | 33.71 | 33.90 | -4.07% | 1.50 | 7.23% |
| 2025-12-03 | 35.91 | 38.21 | 34.79 | 35.34 | -1.45% | 1.94 | 8.91% |
| 2025-12-02 | 36.59 | 37.30 | 35.64 | 35.86 | -2.26% | 1.88 | 8.58% |
| 2025-12-01 | 36.08 | 38.38 | 35.94 | 36.69 | +3.32% | 3.10 | 13.80% |
| 2025-11-28 | 34.83 | 35.90 | 34.45 | 35.51 | +1.75% | 1.79 | 8.37% |
| 2025-11-27 | 35.27 | 35.88 | 34.75 | 34.90 | -4.12% | 2.53 | 11.89% |
| 2025-11-26 | 38.38 | 38.88 | 36.32 | 36.40 | -8.86% | 3.55 | 15.74% |
| 2025-11-25 | 37.60 | 40.75 | 36.46 | 39.94 | +6.96% | 5.23 | 22.37% |
| 2025-11-24 | 37.65 | 38.25 | 35.90 | 37.34 | -0.80% | 3.81 | 17.02% |
| 2025-11-21 | 39.00 | 40.80 | 37.56 | 37.64 | -8.24% | 6.04 | 25.57% |
| 2025-11-20 | 34.18 | 41.02 | 34.02 | 41.02 | +20.01% | 4.62 | 19.17% |