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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.26 | 15.36 | 15.16 | 15.29 | -0.39% | 1.18 | 3.13% |
| 2025-07-21 | 15.18 | 15.36 | 15.12 | 15.35 | +0.66% | 1.01 | 2.67% |
| 2025-07-18 | 15.80 | 15.85 | 15.17 | 15.25 | -3.48% | 2.41 | 6.33% |
| 2025-07-17 | 15.80 | 15.89 | 15.61 | 15.80 | -0.06% | 1.52 | 3.90% |
| 2025-07-16 | 15.69 | 15.90 | 15.58 | 15.81 | -0.88% | 1.83 | 4.70% |
| 2025-07-15 | 15.37 | 16.18 | 15.35 | 15.95 | +2.77% | 3.28 | 8.37% |
| 2025-07-14 | 15.37 | 15.69 | 15.25 | 15.52 | +1.70% | 1.98 | 5.17% |
| 2025-07-11 | 15.24 | 15.39 | 15.03 | 15.26 | +0.33% | 1.32 | 3.49% |
| 2025-07-10 | 15.15 | 15.28 | 15.03 | 15.21 | +0.33% | 1.07 | 2.87% |
| 2025-07-09 | 15.38 | 15.41 | 15.12 | 15.16 | -1.24% | 1.66 | 4.40% |
| 2025-07-08 | 15.42 | 15.49 | 15.23 | 15.35 | +0.33% | 1.65 | 4.35% |
| 2025-07-07 | 15.27 | 15.45 | 15.19 | 15.30 | -0.39% | 1.38 | 3.65% |
| 2025-07-04 | 15.60 | 15.82 | 15.24 | 15.36 | -1.29% | 2.27 | 5.94% |
| 2025-07-03 | 15.92 | 15.92 | 15.26 | 15.56 | -2.51% | 3.05 | 7.94% |
| 2025-07-02 | 16.03 | 16.20 | 15.60 | 15.96 | -2.80% | 3.51 | 8.95% |
| 2025-07-01 | 15.80 | 17.11 | 15.59 | 16.42 | +3.27% | 6.50 | 16.75% |
| 2025-06-30 | 15.41 | 16.35 | 15.25 | 15.90 | +4.13% | 4.89 | 13.05% |
| 2025-06-27 | 15.51 | 15.69 | 15.11 | 15.27 | -3.11% | 3.38 | 9.31% |
| 2025-06-26 | 15.63 | 16.07 | 15.33 | 15.76 | -2.23% | 5.11 | 13.79% |
| 2025-06-25 | 15.08 | 16.22 | 14.78 | 16.12 | +6.97% | 7.49 | 20.29% |