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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 22.31 | 22.76 | 22.20 | 22.51 | +1.76% | 6.46 | 6.74% |
| 2026-01-16 | 21.78 | 22.32 | 21.46 | 22.12 | +1.70% | 6.35 | 6.81% |
| 2026-01-15 | 21.15 | 21.89 | 21.02 | 21.75 | +2.30% | 6.24 | 6.76% |
| 2026-01-14 | 20.92 | 21.92 | 20.85 | 21.26 | +1.58% | 5.91 | 6.49% |
| 2026-01-13 | 21.42 | 21.82 | 20.80 | 20.93 | -2.97% | 4.42 | 4.89% |
| 2026-01-12 | 21.33 | 21.63 | 20.98 | 21.57 | +0.56% | 4.58 | 5.04% |
| 2026-01-09 | 21.55 | 21.72 | 21.40 | 21.45 | -1.15% | 3.95 | 4.30% |
| 2026-01-08 | 21.56 | 22.09 | 21.44 | 21.70 | +0.05% | 3.98 | 4.29% |
| 2026-01-07 | 21.94 | 22.16 | 21.60 | 21.69 | -0.28% | 4.60 | 4.95% |
| 2026-01-06 | 21.12 | 22.50 | 21.03 | 21.75 | +4.12% | 6.84 | 7.36% |
| 2026-01-05 | 20.17 | 20.92 | 20.15 | 20.89 | +4.14% | 3.88 | 4.42% |
| 2025-12-31 | 20.39 | 20.50 | 19.97 | 20.06 | -1.18% | 2.28 | 2.66% |
| 2025-12-30 | 20.33 | 20.50 | 20.22 | 20.30 | -0.68% | 2.27 | 2.62% |
| 2025-12-29 | 20.71 | 20.91 | 20.38 | 20.44 | -0.82% | 2.60 | 2.97% |
| 2025-12-26 | 20.90 | 21.09 | 20.55 | 20.61 | +0.24% | 4.07 | 4.59% |
| 2025-12-25 | 20.52 | 20.64 | 20.15 | 20.56 | +0.19% | 2.82 | 3.24% |
| 2025-12-24 | 20.34 | 20.65 | 20.30 | 20.52 | +0.93% | 2.60 | 2.98% |
| 2025-12-23 | 20.17 | 20.55 | 20.02 | 20.33 | +0.49% | 2.79 | 3.22% |
| 2025-12-22 | 20.03 | 20.36 | 19.90 | 20.23 | +1.15% | 2.27 | 2.63% |
| 2025-12-19 | 20.22 | 20.35 | 19.93 | 20.00 | -0.70% | 2.72 | 3.18% |