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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.48 | 15.66 | 15.42 | 15.58 | +0.19% | 0.75 | 1.39% |
| 2026-01-16 | 15.63 | 15.72 | 15.40 | 15.55 | -0.51% | 0.84 | 1.56% |
| 2026-01-15 | 15.58 | 15.75 | 15.46 | 15.63 | -0.26% | 0.84 | 1.55% |
| 2026-01-14 | 15.52 | 15.94 | 15.49 | 15.67 | +1.03% | 1.47 | 2.71% |
| 2026-01-13 | 16.00 | 16.04 | 15.46 | 15.51 | -3.60% | 1.68 | 3.09% |
| 2026-01-12 | 15.65 | 16.10 | 15.57 | 16.09 | +2.94% | 1.97 | 3.60% |
| 2026-01-09 | 15.31 | 15.76 | 15.31 | 15.63 | +2.09% | 1.64 | 3.05% |
| 2026-01-08 | 15.08 | 15.45 | 15.06 | 15.31 | +1.53% | 0.97 | 1.83% |
| 2026-01-07 | 15.29 | 15.29 | 15.07 | 15.08 | -1.37% | 0.71 | 1.36% |
| 2026-01-06 | 15.17 | 15.31 | 15.13 | 15.29 | +0.79% | 0.83 | 1.58% |
| 2026-01-05 | 15.03 | 15.19 | 14.98 | 15.17 | +0.86% | 0.81 | 1.54% |
| 2025-12-31 | 15.19 | 15.20 | 14.86 | 15.04 | +0.33% | 0.76 | 1.46% |
| 2025-12-30 | 14.95 | 15.10 | 14.85 | 14.99 | +0.27% | 0.51 | 0.99% |
| 2025-12-29 | 14.88 | 15.01 | 14.82 | 14.95 | +0.27% | 0.46 | 0.89% |
| 2025-12-26 | 15.09 | 15.10 | 14.84 | 14.91 | -0.86% | 0.55 | 1.07% |
| 2025-12-25 | 14.80 | 15.05 | 14.75 | 15.04 | +1.97% | 0.70 | 1.36% |
| 2025-12-24 | 14.59 | 14.75 | 14.53 | 14.75 | +1.17% | 0.51 | 0.99% |
| 2025-12-23 | 14.81 | 14.81 | 14.54 | 14.58 | -1.62% | 0.56 | 1.11% |
| 2025-12-22 | 14.93 | 14.93 | 14.77 | 14.82 | -0.07% | 0.44 | 0.86% |
| 2025-12-19 | 14.71 | 14.90 | 14.71 | 14.83 | +1.16% | 0.48 | 0.93% |