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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.73 | 18.80 | 18.40 | 18.64 | -0.16% | 2.96 | 4.61% |
| 2025-08-19 | 18.75 | 18.91 | 18.41 | 18.67 | -0.90% | 4.92 | 7.61% |
| 2025-08-18 | 18.12 | 18.94 | 18.03 | 18.84 | +4.32% | 6.51 | 10.15% |
| 2025-08-15 | 17.72 | 18.10 | 17.71 | 18.06 | +0.72% | 2.81 | 4.52% |
| 2025-08-14 | 18.31 | 18.40 | 17.84 | 17.93 | -3.03% | 4.61 | 7.38% |
| 2025-08-13 | 17.51 | 18.75 | 17.48 | 18.49 | +5.54% | 8.00 | 12.60% |
| 2025-08-12 | 17.66 | 17.66 | 17.36 | 17.52 | -0.79% | 1.55 | 2.56% |
| 2025-08-11 | 17.40 | 17.68 | 17.40 | 17.66 | +1.44% | 1.54 | 2.54% |
| 2025-08-08 | 17.71 | 17.71 | 17.41 | 17.41 | -2.14% | 1.83 | 3.02% |
| 2025-08-07 | 17.95 | 17.95 | 17.60 | 17.79 | -0.61% | 2.32 | 3.79% |
| 2025-08-06 | 17.84 | 17.97 | 17.60 | 17.90 | +0.22% | 2.74 | 4.45% |
| 2025-08-05 | 17.44 | 17.93 | 17.37 | 17.86 | +2.64% | 3.22 | 5.26% |
| 2025-08-04 | 17.03 | 17.41 | 17.00 | 17.40 | +1.05% | 1.30 | 2.17% |
| 2025-08-01 | 17.27 | 17.37 | 17.01 | 17.22 | -0.29% | 1.58 | 2.66% |
| 2025-07-31 | 17.33 | 17.57 | 17.23 | 17.27 | -1.20% | 2.12 | 3.51% |
| 2025-07-30 | 18.03 | 18.06 | 17.38 | 17.48 | -3.00% | 3.10 | 5.08% |
| 2025-07-29 | 17.94 | 18.23 | 17.71 | 18.02 | +0.50% | 3.73 | 5.98% |
| 2025-07-28 | 17.74 | 17.97 | 17.70 | 17.93 | +1.13% | 3.07 | 4.97% |
| 2025-07-25 | 18.15 | 18.17 | 17.70 | 17.73 | -1.50% | 3.03 | 4.92% |
| 2025-07-24 | 17.91 | 18.05 | 17.79 | 18.00 | +0.45% | 3.09 | 4.98% |