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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.51 | 21.21 | 19.31 | 20.92 | +11.75% | 9.76 | 19.48% |
| 2026-01-15 | 18.24 | 18.77 | 18.06 | 18.72 | +1.63% | 2.30 | 5.05% |
| 2026-01-14 | 18.50 | 18.85 | 18.05 | 18.42 | +0.44% | 2.95 | 6.45% |
| 2026-01-13 | 18.94 | 18.99 | 18.28 | 18.34 | -3.63% | 2.88 | 6.25% |
| 2026-01-12 | 19.14 | 19.24 | 18.73 | 19.03 | +0.05% | 3.47 | 7.38% |
| 2026-01-09 | 18.43 | 19.88 | 18.43 | 19.02 | +3.26% | 4.74 | 9.97% |
| 2026-01-08 | 18.32 | 18.65 | 18.27 | 18.42 | +0.60% | 3.99 | 8.73% |
| 2026-01-07 | 17.35 | 18.85 | 17.24 | 18.31 | +6.27% | 6.03 | 13.34% |
| 2026-01-06 | 17.05 | 17.39 | 16.97 | 17.23 | +0.88% | 1.48 | 3.47% |
| 2026-01-05 | 16.73 | 17.16 | 16.62 | 17.08 | +2.21% | 1.34 | 3.20% |
| 2025-12-31 | 16.99 | 17.42 | 16.64 | 16.71 | +0.66% | 1.14 | 2.72% |
| 2025-12-30 | 16.70 | 16.95 | 16.58 | 16.60 | -0.60% | 0.78 | 1.89% |
| 2025-12-29 | 16.75 | 16.84 | 16.54 | 16.70 | -0.18% | 0.95 | 2.30% |
| 2025-12-26 | 17.22 | 17.25 | 16.70 | 16.73 | -1.93% | 1.32 | 3.15% |
| 2025-12-25 | 16.51 | 17.15 | 16.46 | 17.06 | +3.08% | 1.69 | 4.03% |
| 2025-12-24 | 16.34 | 16.58 | 16.33 | 16.55 | +1.35% | 0.95 | 2.32% |
| 2025-12-23 | 16.22 | 16.54 | 16.09 | 16.33 | +0.37% | 1.13 | 2.79% |
| 2025-12-22 | 15.95 | 16.49 | 15.90 | 16.27 | +3.11% | 1.17 | 2.89% |
| 2025-12-19 | 15.75 | 16.00 | 15.75 | 15.78 | +0.06% | 0.60 | 1.52% |
| 2025-12-18 | 15.65 | 16.00 | 15.64 | 15.77 | -0.13% | 0.68 | 1.73% |