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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 56.80 | 57.08 | 56.00 | 56.94 | +0.12% | 2.66 | 7.49% |
| 2025-08-18 | 56.79 | 57.15 | 56.00 | 56.87 | -1.04% | 4.36 | 12.31% |
| 2025-08-15 | 54.69 | 57.80 | 54.63 | 57.47 | +5.12% | 4.66 | 13.22% |
| 2025-08-14 | 54.70 | 55.50 | 53.57 | 54.67 | +0.37% | 2.25 | 6.58% |
| 2025-08-13 | 54.71 | 54.90 | 54.05 | 54.47 | -0.42% | 1.20 | 3.52% |
| 2025-08-12 | 54.91 | 55.14 | 54.02 | 54.70 | -0.38% | 1.16 | 3.39% |
| 2025-08-11 | 53.66 | 55.30 | 53.51 | 54.91 | +3.29% | 1.71 | 4.97% |
| 2025-08-08 | 54.37 | 54.55 | 53.05 | 53.16 | -2.03% | 1.20 | 3.59% |
| 2025-08-07 | 54.40 | 54.82 | 53.77 | 54.26 | -0.31% | 1.22 | 3.59% |
| 2025-08-06 | 53.70 | 54.69 | 53.19 | 54.43 | +1.28% | 1.47 | 4.33% |
| 2025-08-05 | 53.00 | 53.96 | 52.76 | 53.74 | +2.03% | 1.93 | 5.76% |
| 2025-08-04 | 51.15 | 52.81 | 51.00 | 52.67 | +1.96% | 1.43 | 4.37% |
| 2025-08-01 | 50.95 | 51.83 | 50.68 | 51.66 | +1.31% | 1.14 | 3.55% |
| 2025-07-31 | 51.39 | 52.08 | 50.87 | 50.99 | -0.93% | 1.12 | 3.46% |
| 2025-07-30 | 52.03 | 52.06 | 50.82 | 51.47 | -1.47% | 1.09 | 3.38% |
| 2025-07-29 | 51.85 | 52.30 | 51.38 | 52.24 | +0.35% | 0.98 | 3.02% |
| 2025-07-28 | 52.18 | 52.81 | 51.80 | 52.06 | +0.25% | 1.00 | 3.07% |
| 2025-07-25 | 52.01 | 52.19 | 51.58 | 51.93 | +0.25% | 0.83 | 2.56% |
| 2025-07-24 | 51.45 | 52.09 | 51.20 | 51.80 | +0.90% | 0.96 | 2.98% |
| 2025-07-23 | 51.73 | 52.10 | 51.15 | 51.34 | -1.08% | 0.93 | 2.86% |