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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.07 | 15.55 | 14.95 | 15.53 | +2.44% | 2.55 | 3.92% |
| 2025-05-26 | 15.17 | 15.25 | 15.02 | 15.16 | -0.13% | 1.82 | 2.83% |
| 2025-05-23 | 15.33 | 15.73 | 15.17 | 15.18 | -1.62% | 2.76 | 4.19% |
| 2025-05-22 | 15.78 | 15.95 | 15.35 | 15.43 | -2.59% | 3.72 | 5.59% |
| 2025-05-21 | 15.18 | 16.25 | 15.11 | 15.84 | +3.66% | 6.12 | 9.12% |
| 2025-05-20 | 15.14 | 15.30 | 14.95 | 15.28 | +0.92% | 1.56 | 2.41% |
| 2025-05-19 | 15.25 | 15.29 | 15.00 | 15.14 | 0.00% | 1.18 | 1.82% |
| 2025-05-16 | 15.08 | 15.49 | 14.96 | 15.14 | +0.26% | 1.58 | 2.44% |
| 2025-05-15 | 15.53 | 15.53 | 15.06 | 15.10 | -2.64% | 2.01 | 3.11% |
| 2025-05-14 | 15.22 | 15.70 | 15.21 | 15.51 | +1.04% | 3.38 | 5.11% |
| 2025-05-13 | 16.00 | 16.00 | 15.21 | 15.35 | -4.78% | 6.19 | 9.40% |
| 2025-05-12 | 15.96 | 16.44 | 15.80 | 16.12 | +3.20% | 3.87 | 6.67% |
| 2025-05-09 | 15.87 | 15.89 | 15.34 | 15.62 | -1.64% | 1.63 | 2.90% |
| 2025-05-08 | 15.64 | 16.03 | 15.64 | 15.88 | +0.44% | 1.90 | 3.32% |
| 2025-05-07 | 15.90 | 16.03 | 15.64 | 15.81 | -0.06% | 1.82 | 3.18% |
| 2025-05-06 | 15.29 | 15.82 | 15.29 | 15.82 | +3.60% | 1.53 | 2.71% |