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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.37 | 15.45 | 15.02 | 15.12 | -1.63% | 0.62 | 1.18% |
| 2025-11-19 | 15.71 | 15.77 | 15.36 | 15.37 | -2.23% | 0.71 | 1.33% |
| 2025-11-18 | 15.81 | 15.82 | 15.61 | 15.72 | -0.63% | 0.43 | 0.80% |
| 2025-11-17 | 15.69 | 15.85 | 15.69 | 15.82 | +0.70% | 0.47 | 0.85% |
| 2025-11-14 | 15.69 | 15.85 | 15.61 | 15.71 | -0.13% | 0.52 | 0.95% |
| 2025-11-13 | 15.70 | 15.78 | 15.52 | 15.73 | +0.19% | 0.59 | 1.10% |
| 2025-11-12 | 16.23 | 16.24 | 15.68 | 15.70 | -2.91% | 1.15 | 2.10% |
| 2025-11-11 | 16.02 | 16.24 | 15.99 | 16.17 | +1.13% | 0.78 | 1.40% |
| 2025-11-10 | 16.10 | 16.12 | 15.93 | 15.99 | -0.25% | 0.66 | 1.20% |
| 2025-11-07 | 16.13 | 16.16 | 16.02 | 16.03 | -0.80% | 0.62 | 1.11% |
| 2025-11-06 | 16.22 | 16.33 | 16.09 | 16.16 | -0.43% | 0.84 | 1.50% |
| 2025-11-05 | 16.06 | 16.30 | 16.01 | 16.23 | +0.06% | 0.90 | 1.60% |
| 2025-11-04 | 16.51 | 16.56 | 16.10 | 16.22 | -1.70% | 1.41 | 2.50% |
| 2025-11-03 | 15.92 | 16.79 | 15.92 | 16.50 | +3.71% | 2.71 | 4.75% |
| 2025-10-31 | 15.81 | 16.00 | 15.80 | 15.91 | +0.51% | 0.63 | 1.14% |
| 2025-10-30 | 16.08 | 16.09 | 15.82 | 15.83 | -1.43% | 0.75 | 1.37% |
| 2025-10-29 | 16.10 | 16.12 | 15.97 | 16.06 | -0.25% | 0.65 | 1.18% |
| 2025-10-28 | 15.96 | 16.15 | 15.88 | 16.10 | +0.37% | 0.76 | 1.37% |
| 2025-10-27 | 15.98 | 16.10 | 15.91 | 16.04 | +0.63% | 0.70 | 1.26% |
| 2025-10-24 | 15.87 | 16.03 | 15.84 | 15.94 | +0.44% | 0.66 | 1.19% |