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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 52.14 | 52.44 | 51.51 | 51.90 | -0.97% | 1.08 | 3.32% |
| 2025-07-21 | 52.65 | 52.89 | 52.02 | 52.41 | -0.46% | 1.07 | 3.25% |
| 2025-07-18 | 52.86 | 53.19 | 52.30 | 52.65 | +0.04% | 1.28 | 3.88% |
| 2025-07-17 | 51.85 | 52.90 | 51.81 | 52.63 | +0.88% | 1.39 | 4.22% |
| 2025-07-16 | 51.74 | 52.35 | 51.61 | 52.17 | +0.62% | 1.31 | 4.00% |
| 2025-07-15 | 51.45 | 51.85 | 50.71 | 51.85 | +0.74% | 1.05 | 3.28% |
| 2025-07-14 | 51.32 | 51.73 | 50.99 | 51.47 | -0.08% | 0.85 | 2.63% |
| 2025-07-11 | 51.10 | 51.58 | 50.74 | 51.51 | +0.55% | 0.92 | 2.86% |
| 2025-07-10 | 50.75 | 51.79 | 50.66 | 51.23 | +0.69% | 0.95 | 2.95% |
| 2025-07-09 | 50.83 | 51.47 | 50.62 | 50.88 | -0.12% | 0.94 | 2.95% |
| 2025-07-08 | 49.99 | 50.98 | 49.77 | 50.94 | +2.13% | 0.80 | 2.53% |
| 2025-07-07 | 49.86 | 50.28 | 49.52 | 49.88 | -0.48% | 0.61 | 1.95% |
| 2025-07-04 | 50.77 | 50.90 | 49.77 | 50.12 | -1.32% | 0.93 | 2.94% |
| 2025-07-03 | 50.42 | 50.99 | 50.25 | 50.79 | +0.71% | 0.63 | 1.99% |
| 2025-07-02 | 51.12 | 51.29 | 49.95 | 50.43 | -1.54% | 0.88 | 2.78% |
| 2025-07-01 | 51.76 | 51.79 | 50.65 | 51.22 | -1.06% | 1.17 | 3.62% |
| 2025-06-30 | 51.23 | 52.15 | 51.23 | 51.76 | +0.27% | 1.42 | 4.36% |
| 2025-06-27 | 54.29 | 54.68 | 51.57 | 51.63 | -0.35% | 2.48 | 7.51% |
| 2025-06-26 | 51.82 | 52.99 | 51.63 | 51.80 | -1.25% | 1.43 | 4.37% |
| 2025-06-25 | 52.15 | 52.46 | 51.46 | 52.46 | -0.32% | 2.45 | 7.48% |