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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.00 | 19.35 | 18.81 | 18.90 | -1.15% | 3.69 | 4.54% |
| 2025-07-22 | 19.37 | 19.63 | 19.05 | 19.12 | -1.54% | 5.95 | 7.21% |
| 2025-07-21 | 19.20 | 19.63 | 19.00 | 19.42 | +0.31% | 4.42 | 5.35% |
| 2025-07-18 | 19.47 | 19.73 | 19.17 | 19.36 | +0.05% | 6.03 | 7.28% |
| 2025-07-17 | 18.96 | 19.38 | 18.68 | 19.35 | +2.06% | 4.10 | 5.02% |
| 2025-07-16 | 19.24 | 19.52 | 18.92 | 18.96 | -1.30% | 3.43 | 4.21% |
| 2025-07-15 | 19.34 | 19.53 | 19.10 | 19.21 | -1.28% | 3.46 | 4.20% |
| 2025-07-14 | 19.42 | 19.61 | 19.25 | 19.46 | +0.62% | 3.27 | 3.95% |
| 2025-07-11 | 19.59 | 19.68 | 18.86 | 19.34 | +0.16% | 5.05 | 6.13% |
| 2025-07-10 | 19.53 | 19.70 | 19.10 | 19.31 | -1.98% | 4.56 | 5.54% |
| 2025-07-09 | 20.12 | 20.26 | 19.58 | 19.70 | -1.89% | 5.86 | 6.94% |
| 2025-07-08 | 20.15 | 20.43 | 19.78 | 20.08 | -0.10% | 4.95 | 5.75% |
| 2025-07-07 | 20.15 | 20.38 | 19.89 | 20.10 | +0.05% | 4.67 | 5.44% |
| 2025-07-04 | 20.69 | 20.80 | 19.96 | 20.09 | -3.32% | 6.38 | 7.41% |
| 2025-07-03 | 20.00 | 20.88 | 19.73 | 20.78 | +2.82% | 9.55 | 11.03% |
| 2025-07-02 | 21.30 | 21.55 | 20.08 | 20.21 | -7.67% | 13.33 | 15.14% |
| 2025-07-01 | 21.10 | 22.55 | 20.88 | 21.89 | +3.84% | 15.65 | 16.95% |
| 2025-06-30 | 20.76 | 21.10 | 20.66 | 21.08 | +1.20% | 8.21 | 9.20% |
| 2025-06-27 | 20.72 | 21.83 | 20.64 | 20.83 | -0.57% | 12.01 | 13.28% |
| 2025-06-26 | 20.81 | 21.75 | 20.81 | 20.95 | 0.00% | 13.73 | 15.14% |