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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.82 | 17.96 | 17.03 | 17.82 | +2.00% | 2.28 | 3.06% |
| 2026-03-23 | 18.00 | 18.48 | 17.40 | 17.47 | -5.62% | 2.87 | 3.78% |
| 2026-03-20 | 18.98 | 19.17 | 18.47 | 18.51 | -2.17% | 2.30 | 2.87% |
| 2026-03-19 | 19.59 | 19.63 | 18.90 | 18.92 | -5.12% | 3.25 | 3.97% |
| 2026-03-18 | 19.99 | 20.08 | 19.53 | 19.94 | +0.05% | 2.54 | 3.01% |
| 2026-03-17 | 21.00 | 21.15 | 19.90 | 19.93 | -5.10% | 3.56 | 4.10% |
| 2026-03-16 | 20.55 | 21.00 | 20.40 | 21.00 | +1.94% | 2.76 | 3.12% |
| 2026-03-13 | 20.43 | 21.25 | 20.40 | 20.60 | -0.05% | 3.04 | 3.42% |
| 2026-03-12 | 21.01 | 21.01 | 20.34 | 20.61 | -2.09% | 2.53 | 2.88% |
| 2026-03-11 | 20.84 | 21.48 | 20.80 | 21.05 | +1.10% | 2.90 | 3.21% |
| 2026-03-10 | 20.66 | 21.02 | 20.59 | 20.82 | +2.41% | 2.73 | 3.08% |
| 2026-03-09 | 20.51 | 20.59 | 19.60 | 20.33 | -2.87% | 4.64 | 5.44% |
| 2026-03-06 | 21.03 | 21.21 | 20.86 | 20.93 | -1.04% | 2.22 | 2.48% |
| 2026-03-05 | 21.35 | 21.58 | 20.89 | 21.15 | +0.95% | 2.41 | 2.67% |
| 2026-03-04 | 20.32 | 21.29 | 20.32 | 20.95 | +1.01% | 3.27 | 3.67% |
| 2026-03-03 | 22.31 | 22.38 | 20.70 | 20.74 | -6.58% | 4.80 | 5.30% |
| 2026-03-02 | 22.42 | 22.70 | 21.85 | 22.20 | -2.80% | 3.89 | 4.10% |
| 2026-02-27 | 22.96 | 23.20 | 22.48 | 22.84 | -1.42% | 4.49 | 4.63% |
| 2026-02-26 | 23.45 | 23.65 | 23.11 | 23.17 | -0.47% | 6.90 | 6.95% |
| 2026-02-25 | 22.17 | 23.74 | 22.11 | 23.28 | +5.63% | 10.18 | 10.32% |