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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.34 | 30.65 | 30.06 | 30.61 | +0.43% | 0.31 | 1.68% |
| 2025-09-15 | 30.71 | 30.97 | 30.30 | 30.48 | -1.20% | 0.31 | 1.69% |
| 2025-09-12 | 31.18 | 31.30 | 30.80 | 30.85 | -1.15% | 0.34 | 1.84% |
| 2025-09-11 | 30.88 | 31.24 | 30.42 | 31.21 | +0.68% | 0.37 | 1.96% |
| 2025-09-10 | 31.13 | 31.34 | 30.77 | 31.00 | -0.42% | 0.28 | 1.46% |
| 2025-09-09 | 31.31 | 32.00 | 31.05 | 31.13 | -0.57% | 0.61 | 3.20% |
| 2025-09-08 | 30.68 | 31.57 | 30.68 | 31.31 | +0.90% | 0.39 | 2.07% |
| 2025-09-05 | 30.39 | 31.09 | 30.37 | 31.03 | +1.64% | 0.40 | 2.17% |
| 2025-09-04 | 30.27 | 30.78 | 29.99 | 30.53 | +1.03% | 0.38 | 2.05% |
| 2025-09-03 | 30.56 | 30.76 | 30.01 | 30.22 | -1.11% | 0.37 | 2.04% |
| 2025-09-02 | 31.23 | 31.56 | 30.08 | 30.56 | -2.64% | 0.64 | 3.45% |
| 2025-09-01 | 31.39 | 31.84 | 30.79 | 31.39 | -0.19% | 0.65 | 3.39% |
| 2025-08-29 | 31.59 | 32.48 | 31.21 | 31.45 | +1.62% | 1.01 | 5.23% |
| 2025-08-28 | 31.12 | 31.55 | 29.98 | 30.95 | -0.48% | 0.72 | 3.88% |
| 2025-08-27 | 32.39 | 32.39 | 31.05 | 31.10 | -4.57% | 1.02 | 5.31% |
| 2025-08-26 | 31.52 | 32.98 | 31.34 | 32.59 | +3.33% | 1.46 | 7.45% |
| 2025-08-25 | 31.48 | 31.82 | 31.31 | 31.54 | +0.54% | 0.85 | 4.46% |
| 2025-08-22 | 31.97 | 32.28 | 31.00 | 31.37 | -1.78% | 1.33 | 6.98% |
| 2025-08-21 | 33.78 | 33.78 | 31.91 | 31.94 | -5.45% | 1.53 | 7.69% |
| 2025-08-20 | 32.75 | 33.98 | 32.75 | 33.78 | +2.55% | 1.27 | 6.23% |