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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 52.60 | 52.93 | 51.81 | 52.70 | -0.55% | 0.88 | 2.69% |
| 2026-04-20 | 53.30 | 53.31 | 52.55 | 52.99 | -0.67% | 0.84 | 2.54% |
| 2026-04-17 | 53.75 | 53.94 | 53.11 | 53.35 | -0.84% | 0.82 | 2.44% |
| 2026-04-16 | 52.13 | 54.25 | 52.13 | 53.80 | +3.20% | 1.11 | 3.30% |
| 2026-04-15 | 52.60 | 53.88 | 51.99 | 52.13 | -0.38% | 1.03 | 3.13% |
| 2026-04-14 | 51.59 | 52.80 | 51.30 | 52.33 | +2.51% | 1.04 | 3.18% |
| 2026-04-13 | 49.91 | 51.88 | 49.50 | 51.05 | +1.94% | 1.17 | 3.66% |
| 2026-04-10 | 49.46 | 50.90 | 49.46 | 50.08 | +1.93% | 0.81 | 2.57% |
| 2026-04-09 | 49.90 | 50.06 | 48.92 | 49.13 | -2.52% | 0.72 | 2.31% |
| 2026-04-08 | 49.40 | 50.50 | 49.17 | 50.40 | +4.87% | 0.94 | 3.01% |
| 2026-04-07 | 47.42 | 48.80 | 47.35 | 48.06 | +1.35% | 0.65 | 2.17% |
| 2026-04-03 | 47.97 | 48.68 | 47.21 | 47.42 | -1.08% | 0.57 | 1.92% |
| 2026-04-02 | 49.03 | 49.25 | 47.54 | 47.94 | -2.76% | 0.66 | 2.19% |
| 2026-04-01 | 48.33 | 49.48 | 48.33 | 49.30 | +3.99% | 0.93 | 3.04% |
| 2026-03-31 | 48.38 | 48.88 | 47.34 | 47.41 | -1.54% | 0.64 | 2.12% |
| 2026-03-30 | 47.90 | 48.40 | 47.02 | 48.15 | -0.43% | 0.80 | 2.65% |
| 2026-03-27 | 47.66 | 48.59 | 47.34 | 48.36 | +0.77% | 0.55 | 1.83% |
| 2026-03-26 | 49.16 | 49.70 | 47.66 | 47.99 | -2.66% | 0.80 | 2.65% |
| 2026-03-25 | 49.10 | 49.85 | 48.98 | 49.30 | +0.74% | 0.73 | 2.36% |
| 2026-03-24 | 47.88 | 49.09 | 47.04 | 48.94 | +4.55% | 0.90 | 3.00% |