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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.44 | 28.75 | 27.10 | 28.00 | -0.81% | 7.04 | 10.20% |
| 2026-02-12 | 27.60 | 28.88 | 27.36 | 28.23 | +2.06% | 9.19 | 13.18% |
| 2026-02-11 | 28.32 | 28.38 | 27.11 | 27.66 | -1.04% | 7.49 | 10.96% |
| 2026-02-10 | 27.21 | 28.49 | 27.10 | 27.95 | +5.00% | 15.63 | 22.63% |
| 2026-02-09 | 22.72 | 26.62 | 22.72 | 26.62 | +20.02% | 14.63 | 23.39% |
| 2026-02-06 | 22.50 | 22.95 | 21.90 | 22.18 | -2.59% | 3.85 | 6.96% |
| 2026-02-05 | 23.06 | 23.36 | 22.26 | 22.77 | -3.15% | 4.69 | 8.33% |
| 2026-02-04 | 23.17 | 23.74 | 22.85 | 23.51 | -0.68% | 6.05 | 10.44% |
| 2026-02-03 | 22.11 | 23.70 | 21.91 | 23.67 | +9.94% | 7.53 | 13.21% |
| 2026-02-02 | 22.45 | 22.55 | 21.50 | 21.53 | -5.03% | 4.20 | 7.73% |
| 2026-01-30 | 21.38 | 23.01 | 21.20 | 22.67 | -0.09% | 6.15 | 11.24% |
| 2026-01-29 | 22.00 | 24.18 | 21.86 | 22.69 | +2.30% | 8.08 | 14.04% |
| 2026-01-28 | 22.54 | 23.10 | 21.84 | 22.18 | -1.55% | 5.03 | 9.10% |
| 2026-01-27 | 21.52 | 23.29 | 20.90 | 22.53 | +3.87% | 7.14 | 13.06% |
| 2026-01-26 | 22.80 | 23.25 | 21.50 | 21.69 | -3.17% | 6.04 | 11.01% |
| 2026-01-23 | 22.23 | 23.35 | 21.74 | 22.40 | 0.00% | 7.55 | 13.67% |
| 2026-01-22 | 22.92 | 23.63 | 21.75 | 22.40 | +6.21% | 12.19 | 21.74% |
| 2026-01-21 | 19.86 | 21.68 | 19.56 | 21.09 | +5.13% | 8.12 | 15.71% |
| 2026-01-20 | 20.78 | 20.89 | 19.83 | 20.06 | -3.79% | 3.75 | 7.51% |
| 2026-01-19 | 20.67 | 21.07 | 20.28 | 20.85 | -0.33% | 5.32 | 10.36% |