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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.88 | 17.91 | 17.50 | 17.83 | -0.28% | 0.92 | 1.13% |
| 2025-10-22 | 18.03 | 18.08 | 17.69 | 17.88 | -0.83% | 1.14 | 1.39% |
| 2025-10-21 | 17.58 | 18.33 | 17.40 | 18.03 | +3.32% | 1.77 | 2.14% |
| 2025-10-20 | 17.59 | 17.86 | 17.30 | 17.45 | +1.16% | 1.51 | 1.86% |
| 2025-10-17 | 18.02 | 18.26 | 17.23 | 17.25 | -4.96% | 2.06 | 2.54% |
| 2025-10-16 | 19.15 | 19.15 | 18.02 | 18.15 | -5.37% | 3.18 | 3.76% |
| 2025-10-15 | 19.03 | 19.54 | 18.74 | 19.18 | +2.08% | 2.04 | 2.33% |
| 2025-10-14 | 20.29 | 20.53 | 18.65 | 18.79 | -7.03% | 3.23 | 3.63% |
| 2025-10-13 | 19.30 | 20.96 | 19.29 | 20.21 | -2.37% | 2.62 | 2.82% |
| 2025-10-10 | 21.63 | 21.85 | 20.41 | 20.70 | -4.65% | 3.24 | 3.37% |
| 2025-10-09 | 21.60 | 22.03 | 20.96 | 21.71 | +2.16% | 3.16 | 3.20% |
| 2025-09-30 | 21.18 | 21.55 | 20.66 | 21.25 | +0.52% | 2.24 | 2.31% |
| 2025-09-29 | 20.09 | 21.55 | 19.70 | 21.14 | +5.12% | 3.35 | 3.53% |
| 2025-09-26 | 20.63 | 21.08 | 20.10 | 20.11 | -2.57% | 2.03 | 2.17% |
| 2025-09-25 | 20.97 | 21.30 | 20.63 | 20.64 | -1.53% | 2.22 | 2.32% |
| 2025-09-24 | 21.10 | 21.30 | 20.59 | 20.96 | -0.66% | 2.74 | 2.84% |
| 2025-09-23 | 22.39 | 22.39 | 20.03 | 21.10 | -2.45% | 4.28 | 4.49% |
| 2025-09-22 | 21.90 | 22.20 | 21.20 | 21.63 | -1.82% | 2.97 | 3.00% |
| 2025-09-19 | 22.45 | 23.18 | 21.95 | 22.03 | -2.65% | 3.60 | 3.49% |
| 2025-09-18 | 23.84 | 24.00 | 22.00 | 22.63 | -5.35% | 5.64 | 5.36% |