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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.59 | 26.05 | 23.49 | 24.60 | +3.89% | 18.05 | 16.78% |
| 2025-11-19 | 23.60 | 24.55 | 23.45 | 23.68 | -1.46% | 8.91 | 8.76% |
| 2025-11-18 | 24.69 | 24.88 | 23.74 | 24.03 | +0.63% | 14.74 | 14.25% |
| 2025-11-17 | 23.99 | 24.84 | 23.10 | 23.88 | +3.06% | 15.93 | 15.61% |
| 2025-11-14 | 22.53 | 23.66 | 22.29 | 23.17 | +2.39% | 9.47 | 9.64% |
| 2025-11-13 | 21.67 | 22.97 | 21.67 | 22.63 | +3.38% | 7.45 | 7.76% |
| 2025-11-12 | 22.04 | 22.06 | 21.03 | 21.89 | -1.13% | 4.17 | 4.52% |
| 2025-11-11 | 21.65 | 22.38 | 21.51 | 22.14 | +2.60% | 6.00 | 6.37% |
| 2025-11-10 | 21.85 | 22.17 | 21.43 | 21.58 | -1.51% | 3.48 | 3.75% |
| 2025-11-07 | 21.71 | 22.19 | 21.38 | 21.91 | +0.23% | 4.82 | 5.17% |
| 2025-11-06 | 20.82 | 22.06 | 20.76 | 21.86 | +5.00% | 7.08 | 7.70% |
| 2025-11-05 | 20.20 | 21.06 | 20.10 | 20.82 | +1.02% | 2.25 | 2.55% |
| 2025-11-04 | 21.21 | 21.40 | 20.47 | 20.61 | -3.19% | 3.12 | 3.52% |
| 2025-11-03 | 21.99 | 22.00 | 20.98 | 21.29 | -1.66% | 3.60 | 3.98% |
| 2025-10-31 | 21.21 | 22.48 | 21.13 | 21.65 | +2.07% | 7.22 | 7.69% |
| 2025-10-30 | 21.15 | 21.57 | 20.90 | 21.21 | +0.24% | 3.89 | 4.29% |
| 2025-10-29 | 20.84 | 21.25 | 20.84 | 21.16 | +1.54% | 3.34 | 3.71% |
| 2025-10-28 | 20.50 | 21.25 | 20.36 | 20.84 | +1.17% | 4.27 | 4.79% |
| 2025-10-27 | 20.76 | 21.14 | 20.52 | 20.60 | +0.15% | 3.36 | 3.79% |
| 2025-10-24 | 20.49 | 20.60 | 20.30 | 20.57 | +1.23% | 2.50 | 2.87% |