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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.48 | 28.77 | 26.46 | 27.80 | +5.02% | 8.38 | 8.73% |
| 2026-04-21 | 26.53 | 26.59 | 25.70 | 26.47 | -0.86% | 3.96 | 4.38% |
| 2026-04-20 | 27.05 | 27.90 | 26.18 | 26.70 | -1.48% | 7.18 | 7.67% |
| 2026-04-17 | 27.61 | 28.25 | 27.05 | 27.10 | -2.45% | 5.22 | 5.52% |
| 2026-04-16 | 27.40 | 28.15 | 27.18 | 27.78 | +1.54% | 6.57 | 6.82% |
| 2026-04-15 | 27.01 | 27.70 | 26.59 | 27.36 | +0.96% | 5.85 | 6.19% |
| 2026-04-14 | 26.45 | 27.40 | 25.61 | 27.10 | +4.27% | 6.99 | 7.57% |
| 2026-04-13 | 26.77 | 27.40 | 25.80 | 25.99 | -3.17% | 7.27 | 7.93% |
| 2026-04-10 | 27.50 | 27.60 | 26.10 | 26.84 | -1.00% | 7.26 | 7.82% |
| 2026-04-09 | 27.45 | 27.65 | 26.04 | 27.11 | -3.76% | 9.12 | 9.80% |
| 2026-04-08 | 29.30 | 29.63 | 27.31 | 28.17 | -2.12% | 9.64 | 9.86% |
| 2026-04-07 | 27.99 | 29.36 | 26.39 | 28.78 | +2.38% | 9.22 | 9.46% |
| 2026-04-03 | 28.99 | 29.80 | 27.84 | 28.11 | -4.68% | 9.38 | 9.45% |
| 2026-04-02 | 28.05 | 30.86 | 26.56 | 29.49 | +1.17% | 14.84 | 15.33% |
| 2026-04-01 | 26.05 | 29.15 | 26.00 | 29.15 | +10.00% | 14.50 | 14.95% |
| 2026-03-31 | 24.32 | 26.85 | 24.18 | 26.50 | +8.56% | 14.13 | 15.83% |
| 2026-03-30 | 23.86 | 24.79 | 23.56 | 24.41 | -0.04% | 7.75 | 9.26% |
| 2026-03-27 | 22.52 | 24.99 | 21.94 | 24.42 | +4.94% | 11.37 | 13.82% |
| 2026-03-26 | 25.86 | 27.00 | 23.27 | 23.27 | -10.02% | 13.71 | 16.16% |
| 2026-03-25 | 23.28 | 25.86 | 23.08 | 25.86 | +10.00% | 8.14 | 9.51% |