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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.95 | 21.98 | 21.21 | 21.57 | -2.49% | 6.95 | 7.57% |
| 2025-08-19 | 21.61 | 22.95 | 21.38 | 22.12 | +1.94% | 11.38 | 12.04% |
| 2025-08-18 | 20.75 | 22.15 | 20.65 | 21.70 | +6.53% | 11.58 | 12.72% |
| 2025-08-15 | 19.62 | 20.52 | 19.62 | 20.37 | +3.82% | 7.07 | 8.18% |
| 2025-08-14 | 20.16 | 20.29 | 19.51 | 19.62 | -3.40% | 4.84 | 5.72% |
| 2025-08-13 | 20.03 | 20.38 | 19.96 | 20.31 | +1.45% | 6.28 | 7.28% |
| 2025-08-12 | 20.23 | 20.28 | 19.76 | 20.02 | -1.04% | 4.30 | 5.06% |
| 2025-08-11 | 19.29 | 20.23 | 19.16 | 20.23 | +5.25% | 7.32 | 8.65% |
| 2025-08-08 | 19.60 | 19.64 | 19.13 | 19.22 | -1.79% | 3.07 | 3.73% |
| 2025-08-07 | 19.98 | 20.10 | 19.50 | 19.57 | -2.05% | 3.59 | 4.28% |
| 2025-08-06 | 19.48 | 20.42 | 19.28 | 19.98 | +2.57% | 6.42 | 7.53% |
| 2025-08-05 | 19.43 | 19.90 | 19.30 | 19.48 | 0.00% | 3.14 | 3.78% |
| 2025-08-04 | 18.89 | 19.53 | 18.82 | 19.48 | +1.56% | 3.45 | 4.19% |
| 2025-08-01 | 19.70 | 19.71 | 19.07 | 19.18 | -3.13% | 4.63 | 5.62% |
| 2025-07-31 | 19.65 | 20.50 | 19.56 | 19.80 | +0.61% | 7.48 | 8.73% |
| 2025-07-30 | 20.12 | 20.18 | 19.21 | 19.68 | -2.43% | 7.61 | 9.10% |
| 2025-07-29 | 19.80 | 20.21 | 19.71 | 20.17 | +0.05% | 5.47 | 6.40% |
| 2025-07-28 | 19.31 | 20.35 | 19.30 | 20.16 | +5.00% | 10.07 | 11.88% |
| 2025-07-25 | 19.17 | 19.33 | 19.10 | 19.20 | +0.21% | 2.83 | 3.46% |
| 2025-07-24 | 18.81 | 19.25 | 18.81 | 19.16 | +1.38% | 3.73 | 4.58% |