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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.17 | 20.73 | 20.11 | 20.14 | -1.52% | 2.48 | 2.86% |
| 2025-12-17 | 19.83 | 20.50 | 19.69 | 20.45 | +3.07% | 2.92 | 3.41% |
| 2025-12-16 | 20.61 | 20.63 | 19.69 | 19.84 | -3.69% | 3.43 | 4.03% |
| 2025-12-15 | 20.90 | 21.16 | 20.55 | 20.60 | -2.14% | 2.74 | 3.09% |
| 2025-12-12 | 21.22 | 21.46 | 20.62 | 21.05 | -0.43% | 3.45 | 3.86% |
| 2025-12-11 | 21.73 | 21.88 | 21.12 | 21.14 | -2.22% | 2.93 | 3.20% |
| 2025-12-10 | 22.08 | 22.08 | 21.40 | 21.62 | -2.08% | 3.33 | 3.62% |
| 2025-12-09 | 22.43 | 22.75 | 22.01 | 22.08 | -1.87% | 3.66 | 3.85% |
| 2025-12-08 | 21.30 | 22.78 | 21.23 | 22.50 | +6.03% | 6.28 | 6.64% |
| 2025-12-05 | 21.56 | 21.70 | 20.97 | 21.22 | -1.67% | 3.69 | 4.07% |
| 2025-12-04 | 21.90 | 22.05 | 21.35 | 21.58 | -1.73% | 2.86 | 3.11% |
| 2025-12-03 | 22.93 | 23.00 | 21.74 | 21.96 | -3.68% | 4.60 | 4.86% |
| 2025-12-02 | 23.00 | 23.29 | 22.72 | 22.80 | -1.08% | 3.28 | 3.36% |
| 2025-12-01 | 23.00 | 23.64 | 22.89 | 23.05 | +0.13% | 6.09 | 6.15% |
| 2025-11-28 | 22.49 | 23.24 | 22.06 | 23.02 | +1.81% | 8.89 | 9.13% |
| 2025-11-27 | 21.50 | 23.52 | 21.33 | 22.61 | +5.75% | 14.45 | 14.76% |
| 2025-11-26 | 21.77 | 21.99 | 21.31 | 21.38 | -2.37% | 5.03 | 5.46% |
| 2025-11-25 | 21.49 | 22.35 | 21.39 | 21.90 | +3.84% | 8.07 | 8.65% |
| 2025-11-24 | 22.00 | 22.10 | 20.32 | 21.09 | -4.74% | 10.61 | 11.90% |
| 2025-11-21 | 24.43 | 24.60 | 22.14 | 22.14 | -10.00% | 11.73 | 12.06% |