光力科技 sz.300480
37.96
+2.46%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 37.21 | 38.38 | 35.68 | 37.96 | +2.46% | 11.17 | 11.03% |
| 2026-05-21 | 42.49 | 42.90 | 36.64 | 37.05 | -12.74% | 16.35 | 15.08% |
| 2026-05-20 | 41.20 | 42.60 | 40.00 | 42.46 | +2.24% | 13.72 | 12.38% |
| 2026-05-19 | 38.50 | 41.69 | 38.10 | 41.53 | +5.46% | 14.33 | 13.25% |
| 2026-05-18 | 39.01 | 40.52 | 37.65 | 39.38 | +1.23% | 11.69 | 11.01% |
| 2026-05-15 | 39.01 | 41.20 | 37.51 | 38.90 | -1.32% | 18.66 | 17.71% |
| 2026-05-14 | 38.38 | 40.80 | 37.96 | 39.42 | +3.98% | 13.93 | 13.04% |
| 2026-05-13 | 37.03 | 39.57 | 36.70 | 37.91 | -0.21% | 12.05 | 11.75% |
| 2026-05-12 | 40.00 | 40.00 | 37.00 | 37.99 | -4.79% | 11.62 | 11.21% |
| 2026-05-11 | 38.00 | 41.41 | 38.00 | 39.90 | +6.86% | 12.27 | 11.45% |
| 2026-05-08 | 37.00 | 38.28 | 36.32 | 37.34 | -1.24% | 6.99 | 6.93% |
| 2026-05-07 | 36.01 | 38.34 | 35.79 | 37.81 | +4.33% | 10.84 | 10.87% |
| 2026-05-06 | 36.12 | 37.62 | 35.92 | 36.24 | +1.03% | 8.26 | 8.34% |
| 2026-04-30 | 36.41 | 36.58 | 34.91 | 35.87 | -1.29% | 7.82 | 8.08% |
| 2026-04-29 | 37.20 | 37.79 | 36.30 | 36.34 | -2.99% | 7.18 | 7.23% |
| 2026-04-28 | 36.25 | 38.58 | 35.58 | 37.46 | +2.41% | 10.73 | 10.57% |
| 2026-04-27 | 34.77 | 37.51 | 33.91 | 36.58 | +5.88% | 10.40 | 10.72% |
| 2026-04-24 | 34.35 | 36.37 | 34.00 | 34.55 | +3.51% | 11.44 | 12.08% |
| 2026-04-23 | 33.68 | 34.09 | 32.94 | 33.38 | -1.53% | 3.74 | 4.13% |
| 2026-04-22 | 33.31 | 33.90 | 32.68 | 33.90 | +1.04% | 3.98 | 4.39% |