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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.48 | 13.62 | 13.17 | 13.58 | +2.80% | 0.82 | 1.34% |
| 2026-03-23 | 13.97 | 14.10 | 13.06 | 13.21 | -7.49% | 1.46 | 2.34% |
| 2026-03-20 | 14.63 | 14.76 | 14.27 | 14.28 | -1.38% | 0.96 | 1.44% |
| 2026-03-19 | 14.65 | 14.80 | 14.45 | 14.48 | -2.10% | 0.85 | 1.28% |
| 2026-03-18 | 14.96 | 15.19 | 14.64 | 14.79 | -0.74% | 0.85 | 1.25% |
| 2026-03-17 | 15.26 | 15.37 | 14.87 | 14.90 | -2.23% | 1.00 | 1.45% |
| 2026-03-16 | 15.43 | 15.50 | 15.17 | 15.24 | -0.97% | 0.84 | 1.20% |
| 2026-03-13 | 15.31 | 15.61 | 15.22 | 15.39 | +0.39% | 0.82 | 1.16% |
| 2026-03-12 | 15.41 | 15.58 | 15.27 | 15.33 | -1.16% | 0.67 | 0.95% |
| 2026-03-11 | 15.59 | 15.75 | 15.47 | 15.51 | -0.58% | 0.97 | 1.35% |
| 2026-03-10 | 15.43 | 15.67 | 15.36 | 15.60 | +2.83% | 0.83 | 1.16% |
| 2026-03-09 | 15.17 | 15.34 | 14.85 | 15.17 | -2.00% | 1.22 | 1.76% |
| 2026-03-06 | 15.46 | 15.57 | 15.28 | 15.48 | 0.00% | 0.85 | 1.20% |
| 2026-03-05 | 15.44 | 15.85 | 15.34 | 15.48 | +2.58% | 1.04 | 1.46% |
| 2026-03-04 | 15.80 | 15.80 | 14.91 | 15.09 | -3.27% | 1.28 | 1.82% |
| 2026-03-03 | 16.53 | 16.74 | 15.56 | 15.60 | -5.45% | 1.39 | 1.90% |
| 2026-03-02 | 17.11 | 17.13 | 16.35 | 16.50 | -4.24% | 1.80 | 2.36% |
| 2026-02-27 | 17.13 | 17.34 | 16.76 | 17.23 | +0.41% | 1.31 | 1.67% |
| 2026-02-26 | 17.39 | 17.39 | 16.93 | 17.16 | -0.17% | 1.01 | 1.28% |
| 2026-02-25 | 17.00 | 17.35 | 17.00 | 17.19 | +0.59% | 0.80 | 1.01% |