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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.79 | 16.86 | 16.47 | 16.49 | -1.38% | 0.63 | 0.83% |
| 2025-12-17 | 16.54 | 16.80 | 16.24 | 16.72 | +1.33% | 0.65 | 0.86% |
| 2025-12-16 | 16.68 | 16.79 | 16.40 | 16.50 | -1.61% | 0.83 | 1.09% |
| 2025-12-15 | 16.81 | 17.03 | 16.70 | 16.77 | -0.95% | 0.50 | 0.64% |
| 2025-12-12 | 17.00 | 17.10 | 16.66 | 16.93 | +0.71% | 0.65 | 0.84% |
| 2025-12-11 | 17.20 | 17.20 | 16.81 | 16.81 | -2.15% | 0.79 | 1.02% |
| 2025-12-10 | 17.09 | 17.30 | 16.93 | 17.18 | +0.12% | 0.64 | 0.81% |
| 2025-12-09 | 17.18 | 17.53 | 17.10 | 17.16 | -0.87% | 0.76 | 0.96% |
| 2025-12-08 | 17.29 | 17.55 | 17.27 | 17.31 | +0.23% | 0.87 | 1.08% |
| 2025-12-05 | 17.09 | 17.30 | 16.76 | 17.27 | +1.35% | 0.64 | 0.82% |
| 2025-12-04 | 17.29 | 17.41 | 16.91 | 17.04 | -1.50% | 0.65 | 0.83% |
| 2025-12-03 | 17.78 | 17.89 | 17.26 | 17.30 | -2.43% | 0.84 | 1.04% |
| 2025-12-02 | 17.95 | 18.34 | 17.64 | 17.73 | -1.06% | 1.60 | 1.95% |
| 2025-12-01 | 17.90 | 18.10 | 17.71 | 17.92 | +0.28% | 0.96 | 1.16% |
| 2025-11-28 | 18.00 | 18.16 | 17.61 | 17.87 | +0.11% | 1.27 | 1.55% |
| 2025-11-27 | 18.30 | 18.84 | 17.85 | 17.85 | -1.38% | 2.33 | 2.79% |
| 2025-11-26 | 17.78 | 18.88 | 17.50 | 18.10 | +1.69% | 2.56 | 3.06% |
| 2025-11-25 | 17.22 | 18.15 | 17.17 | 17.80 | +3.97% | 1.64 | 2.00% |
| 2025-11-24 | 17.10 | 17.38 | 16.81 | 17.12 | +0.88% | 1.33 | 1.69% |
| 2025-11-21 | 17.04 | 17.76 | 16.93 | 16.97 | -0.64% | 2.00 | 2.51% |