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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.81 | 19.17 | 18.62 | 18.91 | -0.21% | 1.20 | 1.38% |
| 2026-01-16 | 19.14 | 19.21 | 18.58 | 18.95 | +0.16% | 1.26 | 1.45% |
| 2026-01-15 | 19.23 | 19.32 | 18.69 | 18.92 | -2.27% | 1.45 | 1.67% |
| 2026-01-14 | 19.61 | 20.07 | 18.97 | 19.36 | +0.05% | 2.43 | 2.70% |
| 2026-01-13 | 20.03 | 20.11 | 19.30 | 19.35 | -3.73% | 2.03 | 2.26% |
| 2026-01-12 | 19.00 | 20.31 | 19.00 | 20.10 | +5.18% | 2.99 | 3.28% |
| 2026-01-09 | 18.94 | 19.32 | 18.88 | 19.11 | +0.79% | 1.98 | 2.25% |
| 2026-01-08 | 18.79 | 19.38 | 18.79 | 18.96 | 0.00% | 1.72 | 1.96% |
| 2026-01-07 | 18.99 | 19.15 | 18.80 | 18.96 | +0.05% | 1.59 | 1.82% |
| 2026-01-06 | 19.00 | 19.43 | 18.59 | 18.95 | +2.21% | 2.14 | 2.46% |
| 2026-01-05 | 18.57 | 18.83 | 18.00 | 18.54 | -0.16% | 1.51 | 1.78% |
| 2025-12-31 | 18.73 | 18.86 | 18.40 | 18.57 | -0.21% | 0.93 | 1.09% |
| 2025-12-30 | 18.47 | 18.85 | 18.46 | 18.61 | +0.43% | 1.18 | 1.38% |
| 2025-12-29 | 19.01 | 19.08 | 18.51 | 18.53 | -2.22% | 1.30 | 1.51% |
| 2025-12-26 | 18.44 | 19.10 | 18.06 | 18.95 | +3.27% | 2.57 | 3.00% |
| 2025-12-25 | 17.63 | 18.48 | 17.51 | 18.35 | +4.44% | 1.92 | 2.31% |
| 2025-12-24 | 16.63 | 17.80 | 16.53 | 17.57 | +5.84% | 1.70 | 2.13% |
| 2025-12-23 | 16.88 | 16.92 | 16.58 | 16.60 | -2.01% | 0.62 | 0.80% |
| 2025-12-22 | 16.79 | 17.20 | 16.76 | 16.94 | +1.32% | 0.79 | 1.01% |
| 2025-12-19 | 16.62 | 16.88 | 16.53 | 16.72 | +1.39% | 0.66 | 0.86% |