光华科技 sz.002741
27.90
+10.02%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 26.75 | 27.90 | 26.68 | 27.90 | +10.02% | 12.28 | 10.41% |
| 2026-05-22 | 23.90 | 25.36 | 23.77 | 25.36 | +10.02% | 18.90 | 17.70% |
| 2026-05-21 | 23.91 | 25.12 | 22.96 | 23.05 | -2.21% | 10.75 | 10.45% |
| 2026-05-20 | 22.96 | 23.80 | 22.90 | 23.57 | +1.95% | 6.18 | 6.17% |
| 2026-05-19 | 23.60 | 23.68 | 22.75 | 23.12 | -3.26% | 7.07 | 7.18% |
| 2026-05-18 | 22.62 | 24.45 | 22.50 | 23.90 | +4.87% | 8.83 | 8.72% |
| 2026-05-15 | 22.78 | 23.80 | 22.57 | 22.79 | +0.04% | 6.60 | 6.68% |
| 2026-05-14 | 23.60 | 23.60 | 22.74 | 22.78 | -3.72% | 6.28 | 6.39% |
| 2026-05-13 | 22.25 | 23.99 | 22.25 | 23.66 | +5.20% | 10.49 | 10.53% |
| 2026-05-12 | 22.85 | 22.87 | 21.91 | 22.49 | -1.19% | 5.94 | 6.25% |
| 2026-05-11 | 22.20 | 23.07 | 22.13 | 22.86 | +3.30% | 7.76 | 8.02% |
| 2026-05-08 | 22.21 | 22.60 | 22.04 | 22.13 | -1.38% | 5.37 | 5.66% |
| 2026-05-07 | 22.22 | 22.75 | 22.05 | 22.44 | +0.09% | 6.39 | 6.69% |
| 2026-05-06 | 22.13 | 22.65 | 21.85 | 22.42 | +3.32% | 7.63 | 8.04% |
| 2026-04-30 | 21.76 | 22.18 | 21.58 | 21.70 | -0.23% | 5.45 | 5.85% |
| 2026-04-29 | 21.80 | 21.91 | 21.19 | 21.75 | -0.73% | 7.26 | 7.89% |
| 2026-04-28 | 22.05 | 22.35 | 21.23 | 21.91 | -1.57% | 9.26 | 9.92% |
| 2026-04-27 | 20.10 | 22.26 | 20.10 | 22.26 | +9.98% | 8.32 | 9.09% |
| 2026-04-24 | 20.01 | 20.41 | 19.93 | 20.24 | -0.15% | 3.08 | 3.58% |
| 2026-04-23 | 20.40 | 20.69 | 19.95 | 20.27 | +0.40% | 5.47 | 6.30% |