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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.03 | 18.25 | 17.84 | 17.92 | -1.05% | 4.01 | 6.44% |
| 2025-07-22 | 18.42 | 18.56 | 18.05 | 18.11 | -2.69% | 5.83 | 9.26% |
| 2025-07-21 | 18.77 | 19.10 | 18.39 | 18.61 | -0.48% | 7.83 | 12.13% |
| 2025-07-18 | 19.80 | 19.80 | 18.68 | 18.70 | -5.60% | 12.02 | 18.26% |
| 2025-07-17 | 18.30 | 19.81 | 18.30 | 19.81 | +9.99% | 14.58 | 22.30% |
| 2025-07-16 | 16.33 | 18.01 | 16.33 | 18.01 | +10.02% | 3.89 | 6.34% |
| 2025-07-15 | 16.51 | 16.55 | 16.22 | 16.37 | -0.49% | 1.18 | 2.08% |
| 2025-07-14 | 16.22 | 16.52 | 16.21 | 16.45 | +1.36% | 1.21 | 2.13% |
| 2025-07-11 | 16.20 | 16.25 | 15.96 | 16.23 | +0.62% | 1.17 | 2.11% |
| 2025-07-10 | 16.17 | 16.25 | 16.04 | 16.13 | -0.62% | 0.90 | 1.61% |
| 2025-07-09 | 16.23 | 16.50 | 16.19 | 16.23 | +0.06% | 1.33 | 2.36% |
| 2025-07-08 | 16.31 | 16.35 | 16.02 | 16.22 | +0.43% | 1.06 | 1.90% |
| 2025-07-07 | 15.80 | 16.18 | 15.66 | 16.15 | -1.34% | 1.62 | 2.93% |
| 2025-07-04 | 16.58 | 16.69 | 16.37 | 16.37 | -1.33% | 1.07 | 1.88% |
| 2025-07-03 | 16.50 | 16.65 | 16.43 | 16.59 | +0.24% | 0.92 | 1.61% |
| 2025-07-02 | 16.77 | 16.77 | 16.46 | 16.55 | -1.61% | 1.33 | 2.32% |
| 2025-07-01 | 16.91 | 16.98 | 16.68 | 16.82 | -0.53% | 1.77 | 3.04% |
| 2025-06-30 | 16.80 | 17.11 | 16.65 | 16.91 | +1.26% | 2.41 | 4.12% |
| 2025-06-27 | 16.44 | 16.80 | 16.42 | 16.70 | +1.09% | 1.91 | 3.32% |
| 2025-06-26 | 16.51 | 16.87 | 16.40 | 16.52 | -0.12% | 2.08 | 3.61% |