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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.28 | 17.40 | 17.06 | 17.09 | -0.06% | 0.96 | 1.21% |
| 2026-02-13 | 17.17 | 17.35 | 17.10 | 17.10 | -0.47% | 0.68 | 0.86% |
| 2026-02-12 | 17.11 | 17.23 | 17.02 | 17.18 | +0.35% | 0.72 | 0.92% |
| 2026-02-11 | 17.12 | 17.29 | 17.10 | 17.12 | -0.12% | 0.59 | 0.74% |
| 2026-02-10 | 17.33 | 17.34 | 17.12 | 17.14 | -0.75% | 0.68 | 0.85% |
| 2026-02-09 | 17.27 | 17.39 | 17.02 | 17.27 | +1.71% | 0.65 | 0.82% |
| 2026-02-06 | 17.00 | 17.28 | 16.84 | 16.98 | -1.16% | 0.81 | 1.03% |
| 2026-02-05 | 17.30 | 17.54 | 17.08 | 17.18 | -1.43% | 0.72 | 0.91% |
| 2026-02-04 | 17.00 | 17.47 | 16.96 | 17.43 | +1.04% | 0.96 | 1.22% |
| 2026-02-03 | 16.88 | 17.31 | 16.83 | 17.25 | +3.11% | 1.48 | 1.89% |
| 2026-02-02 | 16.89 | 17.26 | 16.72 | 16.73 | -3.18% | 1.30 | 1.66% |
| 2026-01-30 | 17.34 | 17.49 | 16.89 | 17.28 | -0.35% | 1.26 | 1.60% |
| 2026-01-29 | 17.72 | 18.10 | 17.33 | 17.34 | -2.58% | 1.24 | 1.52% |
| 2026-01-28 | 18.28 | 18.37 | 17.78 | 17.80 | -2.63% | 1.16 | 1.40% |
| 2026-01-27 | 18.37 | 18.40 | 17.67 | 18.28 | -0.44% | 1.59 | 1.92% |
| 2026-01-26 | 19.18 | 19.18 | 18.12 | 18.36 | -3.47% | 2.36 | 2.80% |
| 2026-01-23 | 18.22 | 19.06 | 18.20 | 19.02 | +4.68% | 1.83 | 2.12% |
| 2026-01-22 | 18.47 | 18.55 | 18.08 | 18.17 | -1.41% | 1.03 | 1.23% |
| 2026-01-21 | 17.97 | 18.58 | 17.90 | 18.43 | +1.94% | 1.45 | 1.72% |
| 2026-01-20 | 18.99 | 19.07 | 17.93 | 18.08 | -4.39% | 1.87 | 2.23% |