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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.52 | 14.91 | 14.50 | 14.90 | +1.43% | 0.83 | 1.23% |
| 2026-04-21 | 14.72 | 15.04 | 14.57 | 14.69 | -0.14% | 0.69 | 1.02% |
| 2026-04-20 | 14.94 | 15.02 | 14.66 | 14.71 | -1.61% | 0.91 | 1.34% |
| 2026-04-17 | 14.38 | 15.03 | 14.36 | 14.95 | +3.75% | 1.14 | 1.68% |
| 2026-04-16 | 14.36 | 14.49 | 14.33 | 14.41 | +0.42% | 0.47 | 0.71% |
| 2026-04-15 | 14.65 | 14.73 | 14.33 | 14.35 | -1.37% | 0.52 | 0.78% |
| 2026-04-14 | 14.35 | 14.72 | 14.19 | 14.55 | +2.46% | 0.74 | 1.12% |
| 2026-04-13 | 14.25 | 14.43 | 14.02 | 14.20 | -1.39% | 0.67 | 1.02% |
| 2026-04-10 | 14.47 | 14.55 | 14.35 | 14.40 | -0.14% | 0.84 | 1.27% |
| 2026-04-09 | 14.30 | 14.47 | 14.10 | 14.42 | 0.00% | 0.85 | 1.29% |
| 2026-04-08 | 13.86 | 14.44 | 13.86 | 14.42 | +5.95% | 0.91 | 1.40% |
| 2026-04-07 | 13.41 | 13.64 | 13.30 | 13.61 | +1.49% | 0.59 | 0.95% |
| 2026-04-03 | 13.31 | 13.58 | 13.29 | 13.41 | -0.45% | 0.47 | 0.76% |
| 2026-04-02 | 13.65 | 13.75 | 13.38 | 13.47 | -1.82% | 0.57 | 0.92% |
| 2026-04-01 | 13.79 | 13.83 | 13.59 | 13.72 | +1.63% | 0.56 | 0.89% |
| 2026-03-31 | 13.80 | 13.88 | 13.45 | 13.50 | -2.17% | 0.76 | 1.21% |
| 2026-03-30 | 13.55 | 14.04 | 13.43 | 13.80 | +1.02% | 1.02 | 1.62% |
| 2026-03-27 | 13.20 | 13.80 | 13.16 | 13.66 | +2.09% | 0.71 | 1.14% |
| 2026-03-26 | 13.73 | 13.84 | 13.35 | 13.38 | -2.34% | 0.61 | 0.99% |
| 2026-03-25 | 13.64 | 13.83 | 13.54 | 13.70 | +0.88% | 0.57 | 0.91% |