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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.38 | 15.58 | 14.95 | 15.07 | -1.63% | 4.85 | 13.54% |
| 2025-06-23 | 14.49 | 15.35 | 14.37 | 15.32 | -1.73% | 7.29 | 20.52% |
| 2025-06-20 | 13.52 | 15.59 | 13.46 | 15.59 | +20.02% | 6.75 | 19.22% |
| 2025-06-19 | 13.11 | 13.33 | 12.92 | 12.99 | -1.52% | 0.44 | 1.43% |
| 2025-06-18 | 12.91 | 13.24 | 12.89 | 13.19 | +1.46% | 0.59 | 1.91% |
| 2025-06-17 | 12.96 | 13.02 | 12.84 | 13.00 | +0.31% | 0.42 | 1.36% |
| 2025-06-16 | 12.74 | 13.03 | 12.66 | 12.96 | +1.73% | 0.36 | 1.18% |
| 2025-06-13 | 13.01 | 13.09 | 12.70 | 12.74 | -2.45% | 0.51 | 1.68% |
| 2025-06-12 | 13.06 | 13.18 | 13.00 | 13.06 | -0.53% | 0.36 | 1.16% |
| 2025-06-11 | 13.10 | 13.27 | 13.03 | 13.13 | +0.54% | 0.43 | 1.37% |
| 2025-06-10 | 13.40 | 13.40 | 12.89 | 13.06 | -2.39% | 0.51 | 1.66% |
| 2025-06-09 | 13.18 | 13.40 | 13.18 | 13.38 | +1.52% | 0.45 | 1.42% |
| 2025-06-06 | 13.21 | 13.24 | 13.06 | 13.18 | -0.15% | 0.34 | 1.09% |
| 2025-06-05 | 12.99 | 13.23 | 12.83 | 13.20 | +1.77% | 0.48 | 1.55% |
| 2025-06-04 | 12.90 | 13.00 | 12.84 | 12.97 | +0.93% | 0.32 | 1.05% |
| 2025-06-03 | 12.75 | 13.03 | 12.75 | 12.85 | +0.16% | 0.31 | 1.03% |
| 2025-05-30 | 13.17 | 13.21 | 12.78 | 12.83 | -3.16% | 0.53 | 1.73% |
| 2025-05-29 | 12.80 | 13.25 | 12.80 | 13.25 | +2.70% | 0.50 | 1.61% |
| 2025-05-28 | 13.09 | 13.19 | 12.85 | 12.90 | -1.45% | 0.34 | 1.11% |
| 2025-05-27 | 13.02 | 13.30 | 12.92 | 13.09 | -0.08% | 0.41 | 1.33% |