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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.00 | 28.41 | 26.15 | 26.47 | -9.22% | 7.32 | 10.86% |
| 2026-03-20 | 30.65 | 31.05 | 29.08 | 29.16 | -4.05% | 4.96 | 6.69% |
| 2026-03-19 | 30.90 | 31.38 | 30.11 | 30.39 | -3.52% | 4.52 | 5.97% |
| 2026-03-18 | 30.02 | 32.25 | 30.01 | 31.50 | +5.70% | 7.66 | 9.84% |
| 2026-03-17 | 31.18 | 31.23 | 29.80 | 29.80 | -2.36% | 5.12 | 6.79% |
| 2026-03-16 | 30.66 | 30.85 | 29.00 | 30.52 | -0.20% | 5.63 | 7.63% |
| 2026-03-13 | 30.90 | 31.63 | 29.51 | 30.58 | -3.78% | 6.15 | 8.13% |
| 2026-03-12 | 32.78 | 32.98 | 31.50 | 31.78 | -2.81% | 5.05 | 6.38% |
| 2026-03-11 | 33.82 | 34.25 | 32.50 | 32.70 | -2.27% | 6.98 | 8.52% |
| 2026-03-10 | 32.85 | 34.10 | 32.64 | 33.46 | +2.64% | 7.33 | 8.87% |
| 2026-03-09 | 32.81 | 33.00 | 31.07 | 32.60 | -0.34% | 8.97 | 11.31% |
| 2026-03-06 | 28.30 | 33.22 | 28.30 | 32.71 | +11.52% | 14.56 | 18.75% |
| 2026-03-05 | 27.00 | 29.50 | 26.00 | 29.33 | +13.07% | 10.48 | 15.10% |
| 2026-03-04 | 26.00 | 26.65 | 25.57 | 25.94 | +0.15% | 5.15 | 7.99% |
| 2026-03-03 | 28.70 | 28.80 | 25.90 | 25.90 | -10.97% | 8.40 | 12.56% |
| 2026-03-02 | 27.10 | 29.63 | 27.00 | 29.09 | +1.93% | 8.25 | 11.57% |
| 2026-02-27 | 27.13 | 28.65 | 26.88 | 28.54 | +3.33% | 7.28 | 10.49% |
| 2026-02-26 | 27.65 | 28.15 | 27.25 | 27.62 | -0.36% | 5.61 | 8.20% |
| 2026-02-25 | 27.78 | 28.08 | 26.41 | 27.72 | +0.69% | 6.85 | 10.17% |
| 2026-02-24 | 27.93 | 28.13 | 26.68 | 27.53 | -1.68% | 5.93 | 8.71% |