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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 23.84 | 25.30 | 23.58 | 23.91 | +0.04% | 6.43 | 5.74% |
| 2025-09-16 | 24.06 | 24.28 | 23.25 | 23.90 | +0.72% | 5.21 | 4.76% |
| 2025-09-15 | 22.48 | 24.10 | 22.02 | 23.73 | +8.70% | 7.60 | 7.13% |
| 2025-09-12 | 21.26 | 22.44 | 21.00 | 21.83 | +2.54% | 4.78 | 4.77% |
| 2025-09-11 | 21.50 | 22.43 | 21.00 | 21.29 | -1.48% | 5.23 | 5.29% |
| 2025-09-10 | 20.66 | 21.85 | 20.66 | 21.61 | +4.60% | 3.36 | 3.44% |
| 2025-09-09 | 21.70 | 21.83 | 20.51 | 20.66 | -5.40% | 2.86 | 2.97% |
| 2025-09-08 | 21.37 | 22.28 | 20.90 | 21.84 | +2.20% | 4.43 | 4.42% |
| 2025-09-05 | 20.88 | 21.62 | 20.37 | 21.37 | +3.74% | 3.54 | 3.65% |
| 2025-09-04 | 21.49 | 21.95 | 20.15 | 20.60 | -3.83% | 4.11 | 4.25% |
| 2025-09-03 | 21.46 | 21.73 | 20.92 | 21.42 | +1.61% | 4.13 | 4.21% |
| 2025-09-02 | 22.88 | 23.37 | 20.76 | 21.08 | -8.15% | 6.66 | 6.73% |
| 2025-09-01 | 21.43 | 23.78 | 21.35 | 22.95 | +4.79% | 7.68 | 7.36% |
| 2025-08-29 | 22.79 | 22.79 | 21.61 | 21.90 | -3.18% | 4.72 | 4.66% |
| 2025-08-28 | 22.56 | 22.98 | 21.62 | 22.62 | +0.22% | 6.91 | 6.77% |
| 2025-08-27 | 21.99 | 24.16 | 21.80 | 22.57 | +0.58% | 8.91 | 8.36% |
| 2025-08-26 | 20.20 | 22.65 | 20.19 | 22.44 | +9.73% | 8.23 | 8.30% |
| 2025-08-25 | 20.90 | 21.32 | 20.00 | 20.45 | -0.54% | 6.83 | 7.21% |
| 2025-08-22 | 18.80 | 20.83 | 18.76 | 20.56 | +7.08% | 7.82 | 8.39% |
| 2025-08-21 | 19.50 | 20.18 | 19.05 | 19.20 | -1.94% | 3.88 | 4.33% |