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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 30.70 | 31.60 | 30.51 | 31.30 | +1.72% | 0.66 | 3.51% |
| 2025-10-21 | 30.52 | 31.04 | 30.38 | 30.77 | +0.75% | 0.32 | 1.72% |
| 2025-10-20 | 30.41 | 30.79 | 30.33 | 30.54 | +1.56% | 0.40 | 2.14% |
| 2025-10-17 | 30.70 | 31.69 | 30.05 | 30.07 | -2.97% | 0.55 | 2.95% |
| 2025-10-16 | 31.58 | 31.64 | 30.74 | 30.99 | -1.31% | 0.49 | 2.58% |
| 2025-10-15 | 31.82 | 32.18 | 31.28 | 31.40 | -1.35% | 0.68 | 3.55% |
| 2025-10-14 | 32.35 | 32.55 | 31.60 | 31.83 | -2.33% | 1.12 | 5.78% |
| 2025-10-13 | 30.90 | 32.78 | 30.48 | 32.59 | +3.92% | 1.71 | 8.72% |
| 2025-10-10 | 31.20 | 31.76 | 30.80 | 31.36 | +1.98% | 0.75 | 3.91% |
| 2025-10-09 | 30.26 | 31.08 | 30.00 | 30.75 | +2.71% | 0.53 | 2.86% |
| 2025-09-30 | 29.95 | 30.10 | 29.75 | 29.94 | +0.64% | 0.24 | 1.32% |
| 2025-09-29 | 29.64 | 30.10 | 29.08 | 29.75 | +0.85% | 0.24 | 1.36% |
| 2025-09-26 | 29.65 | 30.15 | 29.50 | 29.50 | -1.01% | 0.33 | 1.82% |
| 2025-09-25 | 29.99 | 30.35 | 29.70 | 29.80 | -1.16% | 0.30 | 1.64% |
| 2025-09-24 | 29.30 | 30.19 | 29.30 | 30.15 | +2.31% | 0.36 | 1.98% |
| 2025-09-23 | 29.90 | 30.07 | 28.65 | 29.47 | -1.96% | 0.46 | 2.57% |
| 2025-09-22 | 30.22 | 30.62 | 29.85 | 30.06 | -0.40% | 0.26 | 1.42% |
| 2025-09-19 | 30.09 | 30.61 | 29.87 | 30.18 | +0.50% | 0.42 | 2.28% |
| 2025-09-18 | 30.98 | 30.98 | 29.80 | 30.03 | -2.66% | 0.50 | 2.72% |
| 2025-09-17 | 30.41 | 31.16 | 30.41 | 30.85 | +0.78% | 0.35 | 1.89% |