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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.90 | 18.04 | 17.47 | 17.82 | -1.43% | 4.13 | 6.70% |
| 2025-05-26 | 17.37 | 18.51 | 17.23 | 18.08 | +3.00% | 5.53 | 8.91% |
| 2025-05-23 | 18.20 | 18.20 | 17.45 | 17.55 | -7.43% | 7.47 | 12.01% |
| 2025-05-22 | 17.65 | 19.43 | 17.42 | 18.96 | +7.30% | 12.50 | 18.95% |
| 2025-05-21 | 17.90 | 18.18 | 17.58 | 17.67 | -2.84% | 4.73 | 7.63% |
| 2025-05-20 | 18.96 | 19.03 | 18.08 | 18.18 | -4.98% | 7.28 | 11.40% |
| 2025-05-19 | 18.98 | 19.38 | 18.66 | 19.14 | -3.16% | 9.49 | 14.36% |
| 2025-05-16 | 18.56 | 20.89 | 18.23 | 19.76 | +4.02% | 13.84 | 19.95% |
| 2025-05-15 | 18.67 | 19.75 | 18.46 | 19.00 | +2.96% | 15.26 | 22.97% |
| 2025-05-14 | 16.68 | 18.45 | 16.68 | 18.45 | +10.00% | 5.98 | 9.69% |
| 2025-05-13 | 17.17 | 17.25 | 16.72 | 16.77 | -1.92% | 4.16 | 7.05% |
| 2025-05-12 | 16.85 | 17.45 | 16.85 | 17.10 | +2.68% | 6.38 | 10.70% |
| 2025-05-09 | 18.11 | 18.26 | 16.45 | 16.66 | -8.31% | 9.15 | 15.46% |
| 2025-05-08 | 18.79 | 19.55 | 18.07 | 18.16 | -4.29% | 14.85 | 22.78% |
| 2025-05-07 | 18.98 | 18.98 | 18.65 | 18.98 | +10.01% | 8.08 | 12.22% |
| 2025-05-06 | 17.25 | 17.25 | 17.25 | 17.25 | +10.00% | 0.70 | 1.16% |