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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.76 | 17.00 | 16.67 | 16.87 | +0.48% | 1.45 | 2.48% |
| 2025-09-16 | 16.63 | 16.79 | 16.53 | 16.79 | +0.96% | 1.34 | 2.31% |
| 2025-09-15 | 16.71 | 17.00 | 16.50 | 16.63 | -0.42% | 1.55 | 2.69% |
| 2025-09-12 | 16.93 | 17.03 | 16.55 | 16.70 | -1.42% | 1.90 | 3.27% |
| 2025-09-11 | 16.60 | 16.95 | 16.44 | 16.94 | +1.99% | 1.44 | 2.49% |
| 2025-09-10 | 16.77 | 16.77 | 16.53 | 16.61 | -0.36% | 0.80 | 1.39% |
| 2025-09-09 | 16.95 | 16.95 | 16.57 | 16.67 | -1.48% | 1.07 | 1.86% |
| 2025-09-08 | 16.86 | 16.95 | 16.71 | 16.92 | +0.36% | 1.22 | 2.10% |
| 2025-09-05 | 16.51 | 16.88 | 16.45 | 16.86 | +2.12% | 1.40 | 2.41% |
| 2025-09-04 | 16.54 | 16.79 | 16.24 | 16.51 | +0.12% | 1.71 | 2.97% |
| 2025-09-03 | 17.26 | 17.26 | 16.38 | 16.49 | -3.17% | 1.59 | 2.73% |
| 2025-09-02 | 17.44 | 17.58 | 16.67 | 17.03 | -2.96% | 2.26 | 3.83% |
| 2025-09-01 | 17.30 | 17.60 | 17.29 | 17.55 | +1.45% | 1.59 | 2.62% |
| 2025-08-29 | 17.53 | 17.60 | 17.26 | 17.30 | -1.42% | 1.78 | 2.96% |
| 2025-08-28 | 17.64 | 17.85 | 16.80 | 17.55 | -0.85% | 3.40 | 5.66% |
| 2025-08-27 | 18.45 | 18.57 | 17.65 | 17.70 | -3.96% | 3.52 | 5.58% |
| 2025-08-26 | 18.62 | 18.62 | 18.40 | 18.43 | -1.02% | 2.57 | 4.01% |
| 2025-08-25 | 18.66 | 18.90 | 18.45 | 18.62 | +0.70% | 4.21 | 6.54% |
| 2025-08-22 | 18.46 | 18.55 | 18.35 | 18.49 | +0.65% | 2.89 | 4.52% |
| 2025-08-21 | 18.64 | 18.69 | 18.23 | 18.37 | -1.45% | 2.72 | 4.26% |