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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.38 | 20.47 | 19.69 | 20.32 | -0.25% | 2.73 | 3.20% |
| 2025-10-22 | 20.89 | 21.06 | 20.33 | 20.37 | -4.32% | 4.12 | 4.70% |
| 2025-10-21 | 21.35 | 21.49 | 21.01 | 21.29 | -0.88% | 3.30 | 3.64% |
| 2025-10-20 | 21.37 | 21.97 | 20.90 | 21.48 | +2.87% | 4.64 | 5.08% |
| 2025-10-17 | 21.80 | 22.00 | 20.87 | 20.88 | -6.37% | 5.47 | 6.02% |
| 2025-10-16 | 22.03 | 22.79 | 21.15 | 22.30 | +1.27% | 9.98 | 10.68% |
| 2025-10-15 | 21.45 | 22.19 | 21.40 | 22.02 | +3.43% | 4.96 | 5.34% |
| 2025-10-14 | 21.42 | 21.81 | 20.91 | 21.29 | +0.42% | 4.47 | 4.90% |
| 2025-10-13 | 20.00 | 21.23 | 19.98 | 21.20 | -0.47% | 3.67 | 4.15% |
| 2025-10-10 | 22.80 | 22.80 | 21.12 | 21.30 | -7.23% | 7.25 | 7.83% |
| 2025-10-09 | 22.45 | 23.23 | 22.40 | 22.96 | +3.56% | 7.11 | 7.28% |
| 2025-09-30 | 22.10 | 22.80 | 22.00 | 22.17 | -0.05% | 3.84 | 4.03% |
| 2025-09-29 | 21.60 | 22.35 | 21.60 | 22.18 | +2.69% | 3.29 | 3.50% |
| 2025-09-26 | 22.11 | 22.34 | 21.60 | 21.60 | -2.96% | 3.65 | 3.90% |
| 2025-09-25 | 22.47 | 22.69 | 22.26 | 22.26 | -1.20% | 3.99 | 4.17% |
| 2025-09-24 | 21.50 | 22.58 | 21.40 | 22.53 | +3.40% | 6.06 | 6.41% |
| 2025-09-23 | 22.58 | 22.70 | 21.00 | 21.79 | -4.43% | 7.42 | 7.98% |
| 2025-09-22 | 22.59 | 23.33 | 22.48 | 22.80 | +1.06% | 4.73 | 4.88% |
| 2025-09-19 | 22.50 | 23.18 | 22.35 | 22.56 | +0.27% | 6.06 | 6.26% |
| 2025-09-18 | 22.85 | 23.36 | 22.28 | 22.50 | -2.05% | 8.27 | 8.47% |