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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 33.96 | 34.55 | 33.38 | 33.55 | -1.15% | 4.58 | 5.03% |
| 2026-04-20 | 34.68 | 34.68 | 33.71 | 33.94 | -2.16% | 5.09 | 5.54% |
| 2026-04-17 | 34.22 | 35.28 | 33.31 | 34.69 | +1.58% | 5.95 | 6.37% |
| 2026-04-16 | 34.35 | 34.75 | 33.60 | 34.15 | -0.58% | 6.97 | 7.55% |
| 2026-04-15 | 32.58 | 36.29 | 32.45 | 34.35 | +5.27% | 9.94 | 10.81% |
| 2026-04-14 | 32.89 | 33.32 | 32.00 | 32.63 | +0.18% | 6.97 | 7.97% |
| 2026-04-13 | 32.98 | 33.93 | 32.36 | 32.57 | -2.57% | 6.41 | 7.28% |
| 2026-04-10 | 33.00 | 34.90 | 32.29 | 33.43 | +6.19% | 9.37 | 10.37% |
| 2026-04-09 | 30.69 | 32.30 | 30.39 | 31.48 | +1.22% | 6.55 | 7.80% |
| 2026-04-08 | 29.40 | 31.27 | 28.57 | 31.10 | +11.87% | 7.63 | 9.47% |
| 2026-04-07 | 27.58 | 28.66 | 27.04 | 27.80 | +1.53% | 3.29 | 4.40% |
| 2026-04-03 | 27.86 | 28.56 | 27.38 | 27.38 | -0.58% | 3.63 | 4.84% |
| 2026-04-02 | 28.05 | 28.37 | 27.33 | 27.54 | -3.47% | 3.97 | 5.35% |
| 2026-04-01 | 28.00 | 29.40 | 27.81 | 28.53 | +5.75% | 6.60 | 9.25% |
| 2026-03-31 | 28.70 | 28.72 | 26.88 | 26.98 | -5.50% | 4.22 | 6.19% |
| 2026-03-30 | 27.81 | 29.02 | 27.11 | 28.55 | +0.53% | 5.48 | 7.85% |
| 2026-03-27 | 26.41 | 28.93 | 26.30 | 28.40 | +5.11% | 5.23 | 7.57% |
| 2026-03-26 | 28.01 | 28.01 | 26.95 | 27.02 | -2.84% | 3.39 | 5.01% |
| 2026-03-25 | 27.94 | 29.30 | 27.61 | 27.81 | +0.11% | 5.65 | 8.07% |
| 2026-03-24 | 27.37 | 27.78 | 26.03 | 27.78 | +4.95% | 5.74 | 8.59% |