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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 21.45 | 22.21 | 21.23 | 22.04 | +4.01% | 4.24 | 4.55% |
| 2026-02-13 | 20.75 | 21.60 | 20.70 | 21.19 | +1.58% | 3.01 | 3.32% |
| 2026-02-12 | 20.83 | 20.96 | 20.69 | 20.86 | +0.14% | 1.41 | 1.59% |
| 2026-02-11 | 20.69 | 21.04 | 20.60 | 20.83 | +0.82% | 1.80 | 2.02% |
| 2026-02-10 | 20.85 | 20.98 | 20.62 | 20.66 | -0.58% | 1.51 | 1.70% |
| 2026-02-09 | 20.73 | 20.88 | 20.67 | 20.78 | +1.27% | 1.61 | 1.82% |
| 2026-02-06 | 20.10 | 20.74 | 19.97 | 20.52 | +1.23% | 1.81 | 2.08% |
| 2026-02-05 | 20.80 | 20.98 | 20.22 | 20.27 | -3.15% | 2.30 | 2.64% |
| 2026-02-04 | 20.70 | 21.18 | 20.63 | 20.93 | +0.29% | 1.89 | 2.13% |
| 2026-02-03 | 20.70 | 20.88 | 20.48 | 20.87 | +2.45% | 1.95 | 2.21% |
| 2026-02-02 | 21.02 | 21.25 | 20.35 | 20.37 | -4.28% | 2.64 | 2.98% |
| 2026-01-30 | 21.41 | 21.61 | 20.58 | 21.28 | -1.75% | 3.73 | 4.15% |
| 2026-01-29 | 22.23 | 22.43 | 21.60 | 21.66 | -3.00% | 3.50 | 3.74% |
| 2026-01-28 | 22.12 | 22.54 | 21.99 | 22.33 | +0.54% | 3.43 | 3.61% |
| 2026-01-27 | 22.60 | 22.60 | 21.40 | 22.21 | -2.03% | 4.38 | 4.69% |
| 2026-01-26 | 23.23 | 23.31 | 22.37 | 22.67 | -2.24% | 5.02 | 5.19% |
| 2026-01-23 | 22.67 | 23.19 | 22.17 | 23.19 | +1.62% | 6.95 | 7.14% |
| 2026-01-22 | 22.64 | 22.84 | 22.41 | 22.82 | +0.53% | 4.50 | 4.66% |
| 2026-01-21 | 21.70 | 22.84 | 21.53 | 22.70 | +3.99% | 5.77 | 6.04% |
| 2026-01-20 | 22.37 | 22.50 | 21.61 | 21.83 | -3.02% | 5.44 | 5.82% |