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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.40 | 17.58 | 16.81 | 17.08 | -1.04% | 1.10 | 1.40% |
| 2025-11-19 | 17.49 | 17.56 | 17.14 | 17.26 | -1.26% | 0.84 | 1.06% |
| 2025-11-18 | 17.80 | 17.81 | 17.41 | 17.48 | -1.52% | 0.97 | 1.20% |
| 2025-11-17 | 17.84 | 18.05 | 17.61 | 17.75 | -0.95% | 0.86 | 1.06% |
| 2025-11-14 | 17.88 | 18.23 | 17.72 | 17.92 | -0.44% | 0.87 | 1.06% |
| 2025-11-13 | 17.82 | 18.14 | 17.67 | 18.00 | +1.41% | 1.01 | 1.23% |
| 2025-11-12 | 18.10 | 18.10 | 17.70 | 17.75 | -1.93% | 0.92 | 1.12% |
| 2025-11-11 | 18.14 | 18.34 | 17.83 | 18.10 | -0.11% | 1.22 | 1.47% |
| 2025-11-10 | 18.07 | 18.35 | 17.79 | 18.12 | +0.55% | 0.96 | 1.16% |
| 2025-11-07 | 17.96 | 18.16 | 17.75 | 18.02 | -0.11% | 0.72 | 0.87% |
| 2025-11-06 | 18.00 | 18.24 | 17.86 | 18.04 | +0.39% | 0.95 | 1.15% |
| 2025-11-05 | 17.85 | 18.09 | 17.70 | 17.97 | -0.50% | 0.93 | 1.13% |
| 2025-11-04 | 18.50 | 18.87 | 17.92 | 18.06 | -2.69% | 1.56 | 1.85% |
| 2025-11-03 | 18.02 | 18.65 | 17.54 | 18.56 | +2.94% | 2.14 | 2.56% |
| 2025-10-31 | 17.60 | 18.35 | 17.51 | 18.03 | +1.18% | 1.06 | 1.28% |
| 2025-10-30 | 17.99 | 18.23 | 17.68 | 17.82 | -0.94% | 1.09 | 1.33% |
| 2025-10-29 | 18.00 | 18.18 | 17.86 | 17.99 | -0.55% | 1.02 | 1.23% |
| 2025-10-28 | 18.01 | 18.30 | 17.91 | 18.09 | -0.11% | 0.97 | 1.17% |
| 2025-10-27 | 18.16 | 18.55 | 18.02 | 18.11 | +0.33% | 1.38 | 1.65% |
| 2025-10-24 | 17.98 | 18.20 | 17.86 | 18.05 | +1.23% | 1.29 | 1.55% |