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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 22.78 | 23.70 | 22.20 | 23.51 | +3.43% | 7.97 | 10.09% |
| 2026-03-23 | 22.00 | 23.88 | 21.60 | 22.73 | -1.00% | 8.09 | 10.25% |
| 2026-03-20 | 21.63 | 23.25 | 21.41 | 22.96 | +6.35% | 8.18 | 10.44% |
| 2026-03-19 | 21.00 | 21.85 | 20.92 | 21.59 | +0.75% | 6.10 | 8.24% |
| 2026-03-18 | 20.90 | 21.88 | 20.61 | 21.43 | +2.54% | 7.94 | 10.72% |
| 2026-03-17 | 19.48 | 21.57 | 19.48 | 20.90 | +6.20% | 8.61 | 11.91% |
| 2026-03-16 | 18.91 | 19.95 | 18.91 | 19.68 | +2.50% | 4.45 | 6.53% |
| 2026-03-13 | 19.23 | 19.58 | 18.51 | 19.20 | -1.29% | 3.86 | 5.84% |
| 2026-03-12 | 19.97 | 20.06 | 19.30 | 19.45 | -3.57% | 5.10 | 7.54% |
| 2026-03-11 | 19.91 | 20.30 | 19.72 | 20.17 | +1.25% | 7.45 | 10.79% |
| 2026-03-10 | 19.40 | 20.30 | 19.32 | 19.92 | +3.91% | 11.22 | 16.35% |
| 2026-03-09 | 17.19 | 19.17 | 17.13 | 19.17 | +9.98% | 5.53 | 8.67% |
| 2026-03-06 | 17.65 | 17.85 | 17.31 | 17.43 | -1.19% | 2.31 | 3.80% |
| 2026-03-05 | 17.82 | 17.90 | 17.53 | 17.64 | -0.23% | 2.57 | 4.21% |
| 2026-03-04 | 17.02 | 17.79 | 17.00 | 17.68 | +1.84% | 3.74 | 6.19% |
| 2026-03-03 | 17.64 | 18.19 | 17.33 | 17.36 | -1.53% | 4.32 | 7.06% |
| 2026-03-02 | 17.35 | 17.90 | 17.33 | 17.63 | -0.45% | 4.16 | 6.81% |
| 2026-02-27 | 17.01 | 17.80 | 16.95 | 17.71 | +3.39% | 4.10 | 6.75% |
| 2026-02-26 | 16.81 | 17.19 | 16.81 | 17.13 | +1.00% | 2.85 | 4.82% |
| 2026-02-25 | 16.59 | 16.96 | 16.50 | 16.96 | +1.86% | 2.70 | 4.66% |