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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.90 | 13.16 | 12.88 | 13.10 | +1.70% | 0.45 | 1.45% |
| 2025-05-23 | 13.02 | 13.43 | 12.88 | 12.88 | -1.07% | 0.71 | 2.28% |
| 2025-05-22 | 13.15 | 13.44 | 12.98 | 13.02 | -0.98% | 0.49 | 1.58% |
| 2025-05-21 | 13.43 | 13.43 | 13.07 | 13.15 | -2.00% | 0.49 | 1.57% |
| 2025-05-20 | 13.35 | 13.45 | 13.19 | 13.42 | +0.45% | 0.43 | 1.37% |
| 2025-05-19 | 13.41 | 13.46 | 13.17 | 13.36 | -0.37% | 0.43 | 1.35% |
| 2025-05-16 | 13.13 | 13.71 | 13.11 | 13.41 | +2.12% | 0.83 | 2.58% |
| 2025-05-15 | 13.50 | 13.50 | 13.05 | 13.13 | -3.09% | 0.79 | 2.52% |
| 2025-05-14 | 13.57 | 13.74 | 13.40 | 13.55 | -0.66% | 0.59 | 1.85% |
| 2025-05-13 | 13.87 | 14.00 | 13.61 | 13.64 | -0.29% | 0.75 | 2.30% |
| 2025-05-12 | 13.62 | 13.73 | 13.50 | 13.68 | +1.63% | 0.78 | 2.41% |
| 2025-05-09 | 13.84 | 14.00 | 13.40 | 13.46 | -1.75% | 0.95 | 2.95% |
| 2025-05-08 | 13.42 | 13.70 | 13.35 | 13.70 | +1.78% | 0.72 | 2.23% |
| 2025-05-07 | 13.43 | 13.78 | 13.34 | 13.46 | +0.45% | 1.03 | 3.19% |
| 2025-05-06 | 13.08 | 13.41 | 13.03 | 13.40 | +2.52% | 0.85 | 2.68% |