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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.50 | 16.65 | 16.38 | 16.65 | +1.52% | 1.60 | 2.80% |
| 2026-02-13 | 16.30 | 16.51 | 16.29 | 16.40 | +0.18% | 1.15 | 2.03% |
| 2026-02-12 | 16.36 | 16.45 | 16.20 | 16.37 | +0.49% | 1.02 | 1.80% |
| 2026-02-11 | 16.12 | 16.49 | 16.11 | 16.29 | +0.43% | 1.21 | 2.13% |
| 2026-02-10 | 16.17 | 16.37 | 16.00 | 16.22 | +0.62% | 1.12 | 1.99% |
| 2026-02-09 | 15.99 | 16.16 | 15.91 | 16.12 | +2.03% | 0.96 | 1.73% |
| 2026-02-06 | 15.62 | 15.95 | 15.55 | 15.80 | +0.51% | 0.61 | 1.11% |
| 2026-02-05 | 15.93 | 16.00 | 15.71 | 15.72 | -1.87% | 0.77 | 1.41% |
| 2026-02-04 | 15.90 | 16.32 | 15.87 | 16.02 | +0.95% | 1.53 | 2.74% |
| 2026-02-03 | 15.64 | 15.87 | 15.56 | 15.87 | +1.93% | 0.78 | 1.43% |
| 2026-02-02 | 15.60 | 15.93 | 15.43 | 15.57 | -0.13% | 0.98 | 1.80% |
| 2026-01-30 | 15.44 | 15.70 | 15.40 | 15.59 | +0.19% | 0.73 | 1.35% |
| 2026-01-29 | 15.92 | 15.95 | 15.53 | 15.56 | -2.57% | 1.18 | 2.17% |
| 2026-01-28 | 15.61 | 16.24 | 15.60 | 15.97 | +1.98% | 1.82 | 3.29% |
| 2026-01-27 | 15.65 | 15.73 | 15.23 | 15.66 | -0.32% | 0.90 | 1.69% |
| 2026-01-26 | 15.94 | 16.02 | 15.54 | 15.71 | -1.50% | 0.93 | 1.71% |
| 2026-01-23 | 15.90 | 15.95 | 15.79 | 15.95 | +0.76% | 0.98 | 1.78% |
| 2026-01-22 | 15.84 | 16.00 | 15.81 | 15.83 | +0.25% | 1.11 | 2.02% |
| 2026-01-21 | 15.73 | 15.89 | 15.47 | 15.79 | +0.25% | 0.98 | 1.80% |
| 2026-01-20 | 15.58 | 15.81 | 15.47 | 15.75 | +1.09% | 1.18 | 2.18% |