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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.68 | 14.83 | 14.59 | 14.67 | -0.07% | 0.86 | 1.28% |
| 2025-07-22 | 14.69 | 14.79 | 14.56 | 14.68 | -0.41% | 0.82 | 1.21% |
| 2025-07-21 | 14.70 | 14.79 | 14.64 | 14.74 | +0.48% | 0.69 | 1.02% |
| 2025-07-18 | 14.68 | 14.77 | 14.60 | 14.67 | -0.20% | 0.75 | 1.11% |
| 2025-07-17 | 14.41 | 14.72 | 14.39 | 14.70 | +2.01% | 1.04 | 1.55% |
| 2025-07-16 | 14.36 | 14.62 | 14.34 | 14.41 | +0.42% | 0.77 | 1.15% |
| 2025-07-15 | 14.45 | 14.59 | 14.20 | 14.35 | -0.62% | 0.91 | 1.38% |
| 2025-07-14 | 14.38 | 14.49 | 14.35 | 14.44 | +0.42% | 0.67 | 1.01% |
| 2025-07-11 | 14.26 | 14.44 | 14.21 | 14.38 | +0.56% | 0.68 | 1.04% |
| 2025-07-10 | 14.20 | 14.36 | 14.18 | 14.30 | +0.70% | 0.51 | 0.77% |
| 2025-07-09 | 14.36 | 14.36 | 14.15 | 14.20 | -0.77% | 0.58 | 0.89% |
| 2025-07-08 | 14.13 | 14.31 | 14.07 | 14.31 | +1.49% | 0.70 | 1.07% |
| 2025-07-07 | 14.13 | 14.19 | 14.05 | 14.10 | -0.35% | 0.46 | 0.71% |
| 2025-07-04 | 14.29 | 14.31 | 14.08 | 14.15 | -1.19% | 0.79 | 1.21% |
| 2025-07-03 | 14.22 | 14.36 | 14.19 | 14.32 | +0.92% | 0.71 | 1.09% |
| 2025-07-02 | 14.27 | 14.34 | 14.11 | 14.19 | -0.91% | 0.68 | 1.04% |
| 2025-07-01 | 14.50 | 14.51 | 14.19 | 14.32 | -0.97% | 0.71 | 1.08% |
| 2025-06-30 | 14.58 | 14.60 | 14.30 | 14.46 | +2.34% | 1.09 | 1.64% |
| 2025-06-27 | 14.13 | 14.27 | 14.08 | 14.13 | +0.43% | 0.68 | 1.05% |
| 2025-06-26 | 14.18 | 14.19 | 14.04 | 14.07 | -0.49% | 0.76 | 1.17% |