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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.65 | 14.88 | 14.49 | 14.66 | -0.27% | 0.58 | 1.14% |
| 2025-12-17 | 14.83 | 15.10 | 14.37 | 14.70 | -0.47% | 0.88 | 1.73% |
| 2025-12-16 | 15.05 | 15.07 | 14.75 | 14.77 | -1.34% | 0.58 | 1.14% |
| 2025-12-15 | 15.12 | 15.16 | 14.85 | 14.97 | 0.00% | 0.48 | 0.91% |
| 2025-12-12 | 14.99 | 15.10 | 14.81 | 14.97 | +1.15% | 0.63 | 1.22% |
| 2025-12-11 | 15.09 | 15.15 | 14.77 | 14.80 | -1.40% | 0.51 | 0.99% |
| 2025-12-10 | 15.10 | 15.10 | 14.90 | 15.01 | -0.60% | 0.45 | 0.86% |
| 2025-12-09 | 15.21 | 15.29 | 15.08 | 15.10 | -0.53% | 0.53 | 1.01% |
| 2025-12-08 | 15.07 | 15.20 | 15.07 | 15.18 | +0.86% | 0.46 | 0.87% |
| 2025-12-05 | 14.87 | 15.05 | 14.74 | 15.05 | +1.21% | 0.39 | 0.76% |
| 2025-12-04 | 14.85 | 15.04 | 14.70 | 14.87 | +0.13% | 0.50 | 0.96% |
| 2025-12-03 | 15.04 | 15.12 | 14.81 | 14.85 | -1.07% | 0.41 | 0.79% |
| 2025-12-02 | 15.20 | 15.21 | 14.99 | 15.01 | -1.31% | 0.42 | 0.81% |
| 2025-12-01 | 14.99 | 15.25 | 14.98 | 15.21 | +1.26% | 0.52 | 0.99% |
| 2025-11-28 | 14.85 | 15.02 | 14.80 | 15.02 | +1.21% | 0.44 | 0.85% |
| 2025-11-27 | 14.83 | 14.98 | 14.83 | 14.84 | -0.47% | 0.34 | 0.67% |
| 2025-11-26 | 15.00 | 15.19 | 14.87 | 14.91 | -1.19% | 0.47 | 0.90% |
| 2025-11-25 | 15.00 | 15.24 | 14.92 | 15.09 | +1.00% | 0.47 | 0.90% |
| 2025-11-24 | 14.61 | 14.98 | 14.60 | 14.94 | +2.26% | 0.58 | 1.13% |
| 2025-11-21 | 15.00 | 15.18 | 14.56 | 14.61 | -3.37% | 0.88 | 1.71% |