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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.79 | 15.90 | 15.59 | 15.87 | -0.06% | 0.61 | 1.12% |
| 2025-10-22 | 15.67 | 15.96 | 15.65 | 15.88 | +0.76% | 0.59 | 1.07% |
| 2025-10-21 | 15.73 | 15.77 | 15.53 | 15.76 | +0.83% | 0.69 | 1.27% |
| 2025-10-20 | 15.47 | 15.75 | 15.47 | 15.63 | +1.89% | 0.76 | 1.41% |
| 2025-10-17 | 15.86 | 15.90 | 15.33 | 15.34 | -3.28% | 0.94 | 1.75% |
| 2025-10-16 | 16.15 | 16.16 | 15.83 | 15.86 | -1.98% | 0.82 | 1.49% |
| 2025-10-15 | 15.88 | 16.19 | 15.71 | 16.18 | +1.82% | 0.99 | 1.78% |
| 2025-10-14 | 16.02 | 16.30 | 15.84 | 15.89 | -0.69% | 1.02 | 1.83% |
| 2025-10-13 | 15.43 | 16.07 | 15.18 | 16.00 | -0.81% | 1.01 | 1.86% |
| 2025-10-10 | 16.19 | 16.38 | 16.04 | 16.13 | -0.43% | 0.89 | 1.58% |
| 2025-10-09 | 16.04 | 16.24 | 15.95 | 16.20 | +1.31% | 0.97 | 1.74% |
| 2025-09-30 | 16.01 | 16.13 | 15.95 | 15.99 | -0.12% | 0.70 | 1.27% |
| 2025-09-29 | 16.06 | 16.15 | 15.79 | 16.01 | -0.06% | 0.93 | 1.68% |
| 2025-09-26 | 16.27 | 16.32 | 16.02 | 16.02 | -1.72% | 0.88 | 1.58% |
| 2025-09-25 | 16.40 | 16.49 | 16.25 | 16.30 | -0.49% | 0.97 | 1.70% |
| 2025-09-24 | 16.19 | 16.42 | 15.95 | 16.38 | +1.24% | 1.08 | 1.92% |
| 2025-09-23 | 16.27 | 16.38 | 15.85 | 16.18 | -0.92% | 1.32 | 2.38% |
| 2025-09-22 | 16.31 | 16.45 | 16.12 | 16.33 | +0.12% | 1.02 | 1.81% |
| 2025-09-19 | 16.54 | 16.70 | 16.21 | 16.31 | -1.39% | 1.37 | 2.42% |
| 2025-09-18 | 16.76 | 17.04 | 16.38 | 16.54 | -1.96% | 2.18 | 3.76% |