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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.86 | 17.05 | 16.61 | 16.90 | -0.12% | 2.06 | 4.95% |
| 2025-08-18 | 16.49 | 16.95 | 16.44 | 16.92 | +3.42% | 2.65 | 6.39% |
| 2025-08-15 | 15.83 | 16.41 | 15.83 | 16.36 | +2.76% | 1.80 | 4.48% |
| 2025-08-14 | 16.64 | 16.64 | 15.90 | 15.92 | -4.27% | 2.64 | 6.58% |
| 2025-08-13 | 16.76 | 16.91 | 16.51 | 16.63 | -1.71% | 2.01 | 4.87% |
| 2025-08-12 | 16.64 | 17.09 | 16.33 | 16.92 | +2.05% | 2.75 | 6.66% |
| 2025-08-11 | 16.64 | 16.79 | 16.43 | 16.58 | -0.36% | 1.95 | 4.74% |
| 2025-08-08 | 17.16 | 17.56 | 16.60 | 16.64 | -1.42% | 3.51 | 8.33% |
| 2025-08-07 | 16.60 | 16.96 | 16.37 | 16.88 | +1.02% | 3.46 | 8.35% |
| 2025-08-06 | 16.65 | 16.97 | 16.45 | 16.71 | +0.97% | 3.02 | 7.32% |
| 2025-08-05 | 16.05 | 16.55 | 15.99 | 16.55 | +2.92% | 2.49 | 6.14% |
| 2025-08-04 | 15.90 | 16.08 | 15.81 | 16.08 | +0.88% | 1.13 | 2.86% |
| 2025-08-01 | 16.03 | 16.20 | 15.87 | 15.94 | -1.18% | 1.32 | 3.34% |
| 2025-07-31 | 16.25 | 16.41 | 16.01 | 16.13 | -0.74% | 2.10 | 5.24% |
| 2025-07-30 | 16.45 | 16.53 | 16.03 | 16.25 | -1.46% | 2.28 | 5.67% |
| 2025-07-29 | 16.15 | 16.55 | 16.02 | 16.49 | +1.54% | 3.38 | 8.36% |
| 2025-07-28 | 15.67 | 16.53 | 15.62 | 16.24 | +3.37% | 3.42 | 8.55% |
| 2025-07-25 | 15.48 | 15.73 | 15.41 | 15.71 | +1.16% | 1.48 | 3.83% |
| 2025-07-24 | 15.20 | 15.56 | 15.17 | 15.53 | +2.71% | 1.61 | 4.21% |
| 2025-07-23 | 15.21 | 15.45 | 15.07 | 15.12 | -1.11% | 1.25 | 3.30% |