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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.97 | 20.38 | 19.88 | 20.19 | +1.10% | 3.91 | 4.55% |
| 2026-04-21 | 19.44 | 20.17 | 19.28 | 19.97 | +1.89% | 4.01 | 4.73% |
| 2026-04-20 | 19.50 | 19.97 | 19.41 | 19.60 | +0.31% | 2.81 | 3.34% |
| 2026-04-17 | 19.11 | 19.65 | 19.09 | 19.54 | +1.56% | 2.98 | 3.60% |
| 2026-04-16 | 18.95 | 19.33 | 18.68 | 19.24 | +2.61% | 3.09 | 3.78% |
| 2026-04-15 | 19.72 | 19.85 | 18.70 | 18.75 | -4.82% | 4.04 | 4.99% |
| 2026-04-14 | 19.00 | 20.18 | 19.00 | 19.70 | +4.12% | 4.97 | 5.95% |
| 2026-04-13 | 18.05 | 18.98 | 17.99 | 18.92 | +4.82% | 2.89 | 3.65% |
| 2026-04-10 | 17.50 | 18.25 | 17.49 | 18.05 | +3.80% | 2.32 | 3.02% |
| 2026-04-09 | 17.40 | 17.54 | 17.29 | 17.39 | -1.19% | 1.13 | 1.52% |
| 2026-04-08 | 17.36 | 17.60 | 17.32 | 17.60 | +3.29% | 1.63 | 2.19% |
| 2026-04-07 | 16.75 | 17.18 | 16.75 | 17.04 | +3.21% | 1.92 | 2.65% |
| 2026-04-03 | 17.25 | 17.39 | 16.41 | 16.51 | -3.96% | 2.17 | 3.06% |
| 2026-04-02 | 17.71 | 17.87 | 17.07 | 17.19 | -5.29% | 2.99 | 4.04% |
| 2026-04-01 | 18.28 | 18.28 | 17.95 | 18.15 | +1.57% | 1.59 | 2.06% |
| 2026-03-31 | 18.75 | 18.76 | 17.83 | 17.87 | -4.54% | 2.88 | 3.73% |
| 2026-03-30 | 18.58 | 18.94 | 18.35 | 18.72 | -0.37% | 1.64 | 2.07% |
| 2026-03-27 | 18.01 | 18.91 | 18.00 | 18.79 | +2.79% | 2.40 | 3.03% |
| 2026-03-26 | 18.05 | 18.66 | 17.96 | 18.28 | +0.99% | 2.36 | 3.02% |
| 2026-03-25 | 17.94 | 18.26 | 17.87 | 18.10 | +1.57% | 1.99 | 2.59% |