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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.40 | 19.85 | 18.81 | 19.58 | +0.36% | 4.48 | 5.04% |
| 2025-08-19 | 18.25 | 20.00 | 17.90 | 19.51 | +6.90% | 7.63 | 8.66% |
| 2025-08-18 | 16.65 | 18.74 | 16.65 | 18.25 | +10.07% | 5.54 | 6.72% |
| 2025-08-15 | 16.08 | 16.65 | 16.08 | 16.58 | +2.92% | 1.43 | 1.89% |
| 2025-08-14 | 16.58 | 16.63 | 16.06 | 16.11 | -2.78% | 1.62 | 2.17% |
| 2025-08-13 | 16.48 | 16.84 | 16.41 | 16.57 | +0.67% | 1.57 | 2.06% |
| 2025-08-12 | 16.45 | 16.54 | 16.18 | 16.46 | +0.43% | 1.21 | 1.61% |
| 2025-08-11 | 16.25 | 16.49 | 16.11 | 16.39 | +0.86% | 1.50 | 1.99% |
| 2025-08-08 | 16.30 | 16.41 | 16.14 | 16.25 | -1.16% | 1.33 | 1.78% |
| 2025-08-07 | 16.08 | 16.86 | 16.08 | 16.44 | +2.75% | 2.82 | 3.73% |
| 2025-08-06 | 15.43 | 16.15 | 15.43 | 16.00 | +3.96% | 2.07 | 2.83% |
| 2025-08-05 | 15.38 | 15.47 | 15.35 | 15.39 | +0.20% | 0.67 | 0.94% |
| 2025-08-04 | 15.14 | 15.37 | 15.01 | 15.36 | +1.12% | 0.83 | 1.19% |
| 2025-08-01 | 15.21 | 15.35 | 15.08 | 15.19 | -0.46% | 0.98 | 1.41% |
| 2025-07-31 | 15.48 | 15.61 | 15.14 | 15.26 | -1.42% | 1.20 | 1.70% |
| 2025-07-30 | 15.63 | 15.82 | 15.35 | 15.48 | -1.53% | 1.47 | 2.06% |
| 2025-07-29 | 15.12 | 15.85 | 15.08 | 15.72 | +3.97% | 2.08 | 2.92% |
| 2025-07-28 | 15.14 | 15.22 | 15.00 | 15.12 | +0.53% | 0.76 | 1.09% |
| 2025-07-25 | 15.00 | 15.10 | 14.93 | 15.04 | -0.13% | 0.78 | 1.13% |
| 2025-07-24 | 14.70 | 15.06 | 14.68 | 15.06 | +2.66% | 1.20 | 1.74% |