光峰科技 sh.688007
15.09
-2.65%
2026-05-25
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.58 | 15.78 | 14.96 | 15.09 | -2.65% | 1.64 | 2.34% |
| 2026-05-22 | 15.73 | 15.78 | 15.08 | 15.50 | +0.39% | 1.83 | 2.58% |
| 2026-05-21 | 15.15 | 16.50 | 15.15 | 15.44 | +2.32% | 3.04 | 4.15% |
| 2026-05-20 | 15.26 | 15.35 | 14.95 | 15.09 | -1.18% | 0.70 | 1.02% |
| 2026-05-19 | 15.08 | 15.31 | 14.80 | 15.27 | +1.26% | 0.80 | 1.15% |
| 2026-05-18 | 14.93 | 15.21 | 14.80 | 15.08 | +1.41% | 0.88 | 1.28% |
| 2026-05-15 | 15.20 | 15.45 | 14.74 | 14.87 | -1.72% | 1.12 | 1.62% |
| 2026-05-14 | 15.50 | 15.60 | 15.12 | 15.13 | -2.26% | 0.90 | 1.29% |
| 2026-05-13 | 15.21 | 15.70 | 15.00 | 15.48 | +1.84% | 1.19 | 1.69% |
| 2026-05-12 | 15.78 | 15.86 | 14.99 | 15.20 | -3.06% | 1.81 | 2.58% |
| 2026-05-11 | 15.97 | 16.03 | 15.46 | 15.68 | -0.76% | 1.17 | 1.62% |
| 2026-05-08 | 15.35 | 15.85 | 15.30 | 15.80 | +2.00% | 0.95 | 1.32% |
| 2026-05-07 | 14.93 | 15.70 | 14.93 | 15.49 | +3.75% | 1.30 | 1.84% |
| 2026-05-06 | 14.88 | 15.17 | 14.83 | 14.93 | +0.34% | 1.32 | 1.91% |
| 2026-04-30 | 14.21 | 15.01 | 14.21 | 14.88 | +1.36% | 1.38 | 2.03% |
| 2026-04-29 | 14.90 | 14.96 | 14.65 | 14.68 | -0.74% | 0.84 | 1.24% |
| 2026-04-28 | 15.13 | 15.13 | 14.66 | 14.79 | -2.38% | 0.75 | 1.10% |
| 2026-04-27 | 14.89 | 15.25 | 14.70 | 15.15 | +1.61% | 0.78 | 1.12% |
| 2026-04-24 | 14.94 | 15.05 | 14.61 | 14.91 | +0.07% | 0.86 | 1.26% |
| 2026-04-23 | 14.75 | 15.42 | 14.75 | 14.90 | 0.00% | 1.18 | 1.70% |