光庭信息 sz.301221
53.20
+1.51%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 52.77 | 53.31 | 51.43 | 53.20 | +1.51% | 1.62 | 4.92% |
| 2026-05-21 | 51.90 | 54.20 | 51.90 | 52.41 | +1.08% | 1.95 | 5.82% |
| 2026-05-20 | 51.82 | 53.00 | 51.50 | 51.85 | -0.58% | 1.25 | 3.80% |
| 2026-05-19 | 51.72 | 52.57 | 51.06 | 52.15 | +0.85% | 1.01 | 3.10% |
| 2026-05-18 | 51.39 | 52.27 | 50.92 | 51.71 | +0.31% | 1.03 | 3.17% |
| 2026-05-15 | 51.70 | 52.50 | 51.10 | 51.55 | -0.29% | 1.23 | 3.76% |
| 2026-05-14 | 52.00 | 52.86 | 50.72 | 51.70 | -0.19% | 1.59 | 4.88% |
| 2026-05-13 | 50.48 | 52.36 | 49.13 | 51.80 | +2.59% | 1.37 | 4.30% |
| 2026-05-12 | 51.99 | 52.07 | 50.26 | 50.49 | -2.89% | 1.16 | 3.65% |
| 2026-05-11 | 50.06 | 53.38 | 49.97 | 51.99 | +3.98% | 2.49 | 7.58% |
| 2026-05-08 | 49.20 | 50.02 | 48.63 | 50.00 | +1.69% | 0.88 | 2.81% |
| 2026-05-07 | 48.75 | 49.45 | 48.44 | 49.17 | +1.32% | 0.85 | 2.76% |
| 2026-05-06 | 48.02 | 49.20 | 48.01 | 48.53 | +1.44% | 0.89 | 2.92% |
| 2026-04-30 | 48.34 | 48.42 | 47.62 | 47.84 | -1.10% | 0.76 | 2.53% |
| 2026-04-29 | 48.01 | 48.60 | 47.52 | 48.37 | +0.77% | 0.82 | 2.70% |
| 2026-04-28 | 48.99 | 49.37 | 47.78 | 48.00 | -2.08% | 1.26 | 4.13% |
| 2026-04-27 | 49.50 | 49.50 | 47.10 | 49.02 | -6.09% | 2.35 | 7.77% |
| 2026-04-24 | 53.15 | 53.39 | 51.98 | 52.20 | -2.06% | 1.00 | 3.05% |
| 2026-04-23 | 53.96 | 54.76 | 53.11 | 53.30 | -1.57% | 1.60 | 4.73% |
| 2026-04-22 | 52.65 | 54.28 | 52.60 | 54.15 | +2.75% | 1.61 | 4.76% |