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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 23.23 | 23.23 | 22.70 | 22.97 | -1.20% | 6.08 | 6.21% |
| 2025-09-16 | 23.39 | 23.47 | 22.71 | 23.25 | -0.39% | 7.84 | 7.96% |
| 2025-09-15 | 24.06 | 24.69 | 23.30 | 23.34 | -3.19% | 13.19 | 12.96% |
| 2025-09-12 | 23.65 | 25.00 | 22.90 | 24.11 | +2.86% | 17.75 | 17.42% |
| 2025-09-11 | 23.27 | 23.70 | 22.55 | 23.44 | +0.82% | 13.57 | 13.63% |
| 2025-09-10 | 22.76 | 23.59 | 22.50 | 23.25 | -1.48% | 11.58 | 11.69% |
| 2025-09-09 | 23.46 | 24.16 | 23.01 | 23.60 | +2.61% | 19.94 | 19.85% |
| 2025-09-08 | 24.30 | 24.58 | 22.51 | 23.00 | +2.91% | 24.13 | 24.46% |
| 2025-09-05 | 20.31 | 22.35 | 20.27 | 22.35 | +9.99% | 5.31 | 5.70% |
| 2025-09-04 | 20.93 | 21.90 | 19.77 | 20.32 | -2.54% | 8.70 | 9.71% |
| 2025-09-03 | 21.45 | 21.89 | 20.78 | 20.85 | -2.71% | 6.87 | 7.56% |
| 2025-09-02 | 21.66 | 22.25 | 21.24 | 21.43 | -1.06% | 10.58 | 11.41% |
| 2025-09-01 | 21.27 | 21.84 | 21.16 | 21.66 | +2.56% | 8.63 | 9.42% |
| 2025-08-29 | 20.50 | 21.28 | 20.25 | 21.12 | +2.77% | 6.53 | 7.31% |
| 2025-08-28 | 20.35 | 20.61 | 19.72 | 20.55 | +0.98% | 4.96 | 5.75% |
| 2025-08-27 | 20.83 | 21.34 | 20.33 | 20.35 | -2.35% | 5.86 | 6.57% |
| 2025-08-26 | 21.05 | 21.14 | 20.82 | 20.84 | -1.04% | 4.00 | 4.47% |
| 2025-08-25 | 21.22 | 21.35 | 20.83 | 21.06 | -0.52% | 5.74 | 6.41% |
| 2025-08-22 | 20.92 | 21.31 | 20.91 | 21.17 | +0.81% | 4.42 | 4.90% |
| 2025-08-21 | 21.57 | 21.79 | 20.88 | 21.00 | -2.64% | 5.45 | 6.03% |