电光科技 sz.002730
31.29
+2.89%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 30.74 | 31.65 | 30.59 | 31.29 | +2.89% | 3.67 | 3.39% |
| 2026-05-22 | 30.58 | 31.29 | 30.06 | 30.41 | -0.52% | 4.78 | 4.53% |
| 2026-05-21 | 32.84 | 33.00 | 30.29 | 30.57 | -6.37% | 5.77 | 5.21% |
| 2026-05-20 | 32.26 | 32.69 | 31.56 | 32.65 | +0.21% | 3.87 | 3.47% |
| 2026-05-19 | 32.45 | 33.29 | 32.05 | 32.58 | +0.09% | 4.14 | 3.68% |
| 2026-05-18 | 32.88 | 33.45 | 32.37 | 32.55 | +0.59% | 3.75 | 3.31% |
| 2026-05-15 | 32.68 | 34.12 | 31.84 | 32.36 | -1.97% | 6.63 | 5.83% |
| 2026-05-14 | 35.05 | 35.40 | 33.01 | 33.01 | -5.14% | 7.18 | 6.10% |
| 2026-05-13 | 32.31 | 35.51 | 32.00 | 34.80 | +7.67% | 10.55 | 8.91% |
| 2026-05-12 | 34.85 | 35.15 | 32.18 | 32.32 | -7.79% | 10.70 | 9.39% |
| 2026-05-11 | 33.00 | 36.00 | 32.88 | 35.05 | +3.36% | 11.07 | 9.21% |
| 2026-05-08 | 32.70 | 34.76 | 32.42 | 33.91 | +2.42% | 12.61 | 10.85% |
| 2026-05-07 | 31.90 | 33.88 | 31.52 | 33.11 | +1.91% | 9.57 | 8.39% |
| 2026-05-06 | 33.46 | 33.99 | 31.71 | 32.49 | -3.48% | 12.25 | 10.84% |
| 2026-04-30 | 31.45 | 33.91 | 31.30 | 33.66 | +5.95% | 11.55 | 10.13% |
| 2026-04-29 | 30.40 | 33.19 | 29.70 | 31.77 | +2.88% | 11.13 | 10.20% |
| 2026-04-28 | 29.01 | 31.55 | 29.01 | 30.88 | +3.11% | 8.51 | 8.00% |
| 2026-04-27 | 29.33 | 30.79 | 28.55 | 29.95 | +4.61% | 9.37 | 9.13% |
| 2026-04-24 | 28.56 | 29.11 | 27.93 | 28.63 | +0.32% | 7.41 | 7.50% |
| 2026-04-23 | 27.90 | 29.11 | 27.53 | 28.54 | +2.66% | 7.52 | 7.60% |