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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 32.50 | 34.90 | 32.49 | 34.18 | +5.07% | 2.00 | 9.71% |
| 2025-11-18 | 33.21 | 33.22 | 32.30 | 32.53 | -2.08% | 0.55 | 2.76% |
| 2025-11-17 | 32.90 | 33.61 | 32.90 | 33.22 | +0.51% | 0.59 | 2.91% |
| 2025-11-14 | 33.00 | 33.45 | 32.75 | 33.05 | -0.54% | 0.64 | 3.19% |
| 2025-11-13 | 32.39 | 33.58 | 32.39 | 33.23 | +2.47% | 0.88 | 4.35% |
| 2025-11-12 | 32.80 | 32.84 | 32.14 | 32.43 | -0.70% | 0.53 | 2.69% |
| 2025-11-11 | 32.62 | 32.97 | 32.61 | 32.66 | -0.24% | 0.49 | 2.45% |
| 2025-11-10 | 32.50 | 32.90 | 32.19 | 32.74 | +0.74% | 0.73 | 3.71% |
| 2025-11-07 | 32.49 | 32.65 | 32.11 | 32.50 | +0.03% | 0.95 | 4.85% |
| 2025-11-06 | 30.81 | 33.06 | 30.67 | 32.49 | +5.97% | 1.68 | 8.55% |
| 2025-11-05 | 30.66 | 30.99 | 30.53 | 30.66 | -0.45% | 0.24 | 1.29% |
| 2025-11-04 | 31.31 | 31.64 | 30.63 | 30.80 | -1.06% | 0.40 | 2.14% |
| 2025-11-03 | 30.94 | 31.18 | 30.50 | 31.13 | +1.07% | 0.28 | 1.47% |
| 2025-10-31 | 30.55 | 31.09 | 30.55 | 30.80 | +0.52% | 0.30 | 1.59% |
| 2025-10-30 | 31.36 | 31.36 | 30.57 | 30.64 | -1.35% | 0.29 | 1.57% |
| 2025-10-29 | 31.03 | 31.33 | 30.83 | 31.06 | -0.61% | 0.34 | 1.81% |
| 2025-10-28 | 31.44 | 31.50 | 30.92 | 31.25 | -1.54% | 0.47 | 2.46% |
| 2025-10-27 | 31.00 | 31.75 | 31.00 | 31.74 | +1.60% | 0.53 | 2.75% |
| 2025-10-24 | 31.14 | 31.35 | 30.91 | 31.24 | +0.94% | 0.31 | 1.64% |
| 2025-10-23 | 31.39 | 31.39 | 30.70 | 30.95 | -1.12% | 0.43 | 2.29% |