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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 49.15 | 49.35 | 47.56 | 47.82 | -2.69% | 0.73 | 2.39% |
| 2025-11-18 | 49.40 | 49.89 | 49.00 | 49.14 | -0.63% | 0.72 | 2.33% |
| 2025-11-17 | 49.23 | 49.59 | 48.94 | 49.45 | +0.43% | 0.42 | 1.34% |
| 2025-11-14 | 50.00 | 50.00 | 49.24 | 49.24 | -1.58% | 0.59 | 1.90% |
| 2025-11-13 | 49.83 | 50.46 | 49.41 | 50.03 | +0.38% | 0.56 | 1.77% |
| 2025-11-12 | 50.98 | 51.00 | 49.30 | 49.84 | -2.04% | 0.76 | 2.42% |
| 2025-11-11 | 51.27 | 51.45 | 50.35 | 50.88 | -1.05% | 0.76 | 2.37% |
| 2025-11-10 | 50.39 | 51.46 | 49.51 | 51.42 | +1.62% | 1.06 | 3.36% |
| 2025-11-07 | 51.42 | 52.19 | 50.57 | 50.60 | -1.59% | 1.00 | 3.11% |
| 2025-11-06 | 51.72 | 52.32 | 51.05 | 51.42 | +0.02% | 0.94 | 2.91% |
| 2025-11-05 | 51.00 | 51.94 | 50.80 | 51.41 | -0.52% | 0.82 | 2.56% |
| 2025-11-04 | 52.55 | 52.55 | 51.11 | 51.68 | -2.07% | 0.95 | 2.93% |
| 2025-11-03 | 52.37 | 52.78 | 51.71 | 52.77 | +0.73% | 1.24 | 3.80% |
| 2025-10-31 | 51.43 | 53.07 | 51.43 | 52.39 | +1.51% | 1.40 | 4.24% |
| 2025-10-30 | 52.30 | 52.94 | 51.61 | 51.61 | -2.16% | 1.23 | 3.76% |
| 2025-10-29 | 51.86 | 53.00 | 51.10 | 52.75 | +1.79% | 1.68 | 5.14% |
| 2025-10-28 | 51.10 | 53.45 | 50.76 | 51.82 | +1.53% | 2.20 | 6.70% |
| 2025-10-27 | 51.39 | 51.77 | 50.26 | 51.04 | +0.02% | 1.65 | 5.15% |
| 2025-10-24 | 49.96 | 52.00 | 49.90 | 51.03 | +2.16% | 1.82 | 5.72% |
| 2025-10-23 | 49.71 | 50.38 | 48.88 | 49.95 | -0.24% | 1.46 | 4.73% |