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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.44 | 16.67 | 16.28 | 16.54 | +1.16% | 1.82 | 3.19% |
| 2025-06-24 | 15.99 | 16.44 | 15.99 | 16.35 | +2.32% | 1.73 | 3.06% |
| 2025-06-23 | 15.59 | 16.03 | 15.40 | 15.98 | +1.14% | 1.09 | 1.99% |
| 2025-06-20 | 15.81 | 16.16 | 15.72 | 15.80 | -0.50% | 1.05 | 1.91% |
| 2025-06-19 | 16.15 | 16.33 | 15.83 | 15.88 | -2.64% | 1.31 | 2.37% |
| 2025-06-18 | 16.20 | 16.37 | 16.06 | 16.31 | 0.00% | 1.01 | 1.80% |
| 2025-06-17 | 16.38 | 16.50 | 16.21 | 16.31 | -0.79% | 1.10 | 1.95% |
| 2025-06-16 | 16.03 | 16.55 | 16.03 | 16.44 | +1.36% | 1.29 | 2.28% |
| 2025-06-13 | 16.60 | 16.71 | 16.16 | 16.22 | -3.16% | 2.08 | 3.68% |
| 2025-06-12 | 16.88 | 16.91 | 16.62 | 16.75 | -0.71% | 1.41 | 2.43% |
| 2025-06-11 | 16.81 | 17.02 | 16.75 | 16.87 | +0.24% | 1.56 | 2.67% |
| 2025-06-10 | 17.43 | 17.48 | 16.56 | 16.83 | -3.16% | 3.29 | 5.63% |
| 2025-06-09 | 17.17 | 17.57 | 17.17 | 17.38 | -0.23% | 2.60 | 4.32% |
| 2025-06-06 | 17.45 | 17.86 | 17.01 | 17.42 | -0.51% | 4.18 | 6.95% |
| 2025-06-05 | 17.00 | 17.60 | 16.76 | 17.51 | +3.67% | 4.57 | 7.65% |
| 2025-06-04 | 17.00 | 17.19 | 16.72 | 16.89 | +0.24% | 1.85 | 3.16% |
| 2025-06-03 | 16.50 | 17.07 | 16.46 | 16.85 | +1.20% | 2.21 | 3.81% |
| 2025-05-30 | 17.24 | 17.29 | 16.61 | 16.65 | -4.37% | 2.93 | 5.06% |
| 2025-05-29 | 17.03 | 17.56 | 16.93 | 17.41 | +1.10% | 3.29 | 5.45% |
| 2025-05-28 | 17.71 | 18.04 | 17.17 | 17.22 | -3.34% | 3.95 | 6.50% |