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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.62 | 15.80 | 15.23 | 15.79 | +0.96% | 0.85 | 2.22% |
| 2025-12-16 | 15.79 | 15.89 | 15.51 | 15.64 | -1.45% | 0.88 | 2.26% |
| 2025-12-15 | 16.28 | 16.33 | 15.81 | 15.87 | -2.10% | 0.75 | 1.88% |
| 2025-12-12 | 16.06 | 16.37 | 15.95 | 16.21 | +0.93% | 0.77 | 1.91% |
| 2025-12-11 | 16.23 | 16.45 | 16.05 | 16.06 | -0.80% | 1.13 | 2.81% |
| 2025-12-10 | 15.99 | 16.24 | 15.90 | 16.19 | +1.25% | 0.67 | 1.69% |
| 2025-12-09 | 16.06 | 16.23 | 15.98 | 15.99 | -1.17% | 0.58 | 1.44% |
| 2025-12-08 | 16.02 | 16.33 | 15.99 | 16.18 | +1.06% | 0.74 | 1.85% |
| 2025-12-05 | 15.65 | 16.08 | 15.49 | 16.01 | +1.97% | 0.69 | 1.76% |
| 2025-12-04 | 15.74 | 15.84 | 15.45 | 15.70 | -0.25% | 0.49 | 1.28% |
| 2025-12-03 | 15.91 | 15.98 | 15.61 | 15.74 | -1.07% | 0.71 | 1.82% |
| 2025-12-02 | 16.16 | 16.20 | 15.85 | 15.91 | -1.97% | 0.72 | 1.83% |
| 2025-12-01 | 15.82 | 16.34 | 15.72 | 16.23 | +2.33% | 1.03 | 2.59% |
| 2025-11-28 | 15.57 | 15.87 | 15.55 | 15.86 | +1.60% | 0.68 | 1.75% |
| 2025-11-27 | 15.49 | 15.92 | 15.49 | 15.61 | +0.77% | 0.64 | 1.64% |
| 2025-11-26 | 15.79 | 15.82 | 15.46 | 15.49 | -1.59% | 0.61 | 1.58% |
| 2025-11-25 | 15.75 | 16.03 | 15.63 | 15.74 | +0.70% | 0.72 | 1.84% |
| 2025-11-24 | 15.31 | 15.73 | 15.31 | 15.63 | +3.10% | 0.87 | 2.27% |
| 2025-11-21 | 15.65 | 15.88 | 15.09 | 15.16 | -4.65% | 1.26 | 3.30% |
| 2025-11-20 | 16.22 | 16.38 | 15.83 | 15.90 | -1.36% | 1.13 | 2.86% |