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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.90 | 21.78 | 20.70 | 20.95 | -0.05% | 14.71 | 16.36% |
| 2025-06-24 | 21.35 | 22.23 | 20.62 | 20.96 | -1.83% | 19.38 | 21.35% |
| 2025-06-23 | 19.05 | 21.35 | 19.05 | 21.35 | +9.99% | 13.99 | 16.11% |
| 2025-06-20 | 18.10 | 20.12 | 18.10 | 19.41 | +6.12% | 11.81 | 14.23% |
| 2025-06-19 | 18.16 | 19.00 | 18.03 | 18.29 | 0.00% | 7.49 | 9.46% |
| 2025-06-18 | 18.19 | 18.29 | 17.55 | 18.29 | -0.38% | 5.66 | 7.40% |
| 2025-06-17 | 18.13 | 18.69 | 17.83 | 18.36 | +2.23% | 8.65 | 11.08% |
| 2025-06-16 | 17.37 | 18.14 | 17.25 | 17.96 | +1.64% | 4.91 | 6.48% |
| 2025-06-13 | 17.77 | 18.04 | 17.60 | 17.67 | -0.51% | 4.19 | 5.52% |
| 2025-06-12 | 17.18 | 17.95 | 17.18 | 17.76 | +1.78% | 5.53 | 7.38% |
| 2025-06-11 | 17.58 | 18.05 | 17.43 | 17.45 | -0.57% | 5.84 | 7.74% |
| 2025-06-10 | 17.60 | 18.00 | 17.31 | 17.55 | -1.24% | 7.42 | 9.87% |
| 2025-06-09 | 17.05 | 18.32 | 16.92 | 17.77 | +3.62% | 9.26 | 12.34% |
| 2025-06-06 | 16.70 | 17.48 | 16.56 | 17.15 | +4.38% | 9.42 | 12.94% |
| 2025-06-05 | 16.62 | 16.72 | 16.20 | 16.43 | -0.24% | 9.05 | 12.92% |
| 2025-06-04 | 14.96 | 16.47 | 14.96 | 16.47 | +10.02% | 5.09 | 7.43% |
| 2025-06-03 | 14.96 | 15.10 | 14.90 | 14.97 | -0.33% | 1.17 | 1.83% |
| 2025-05-30 | 15.21 | 15.23 | 14.96 | 15.02 | -2.02% | 1.61 | 2.51% |
| 2025-05-29 | 14.90 | 15.40 | 14.90 | 15.33 | +2.20% | 2.25 | 3.46% |
| 2025-05-28 | 15.40 | 15.53 | 14.95 | 15.00 | -3.41% | 2.57 | 3.97% |