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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.70 | 16.85 | 16.11 | 16.12 | -4.22% | 1.72 | 4.26% |
| 2025-11-18 | 16.77 | 16.99 | 16.56 | 16.83 | -0.12% | 1.23 | 2.95% |
| 2025-11-17 | 16.71 | 17.34 | 16.65 | 16.85 | +1.44% | 1.59 | 3.77% |
| 2025-11-14 | 17.26 | 17.26 | 16.58 | 16.61 | -3.93% | 1.69 | 4.05% |
| 2025-11-13 | 16.79 | 17.97 | 16.66 | 17.29 | +3.35% | 2.84 | 6.60% |
| 2025-11-12 | 16.93 | 16.93 | 16.36 | 16.73 | -0.77% | 1.37 | 3.33% |
| 2025-11-11 | 17.26 | 17.39 | 16.82 | 16.86 | -2.32% | 1.44 | 3.40% |
| 2025-11-10 | 17.08 | 17.48 | 16.96 | 17.26 | +1.17% | 1.42 | 3.34% |
| 2025-11-07 | 17.18 | 17.27 | 16.80 | 17.06 | -1.50% | 1.37 | 3.26% |
| 2025-11-06 | 17.20 | 17.35 | 16.89 | 17.32 | +0.64% | 1.54 | 3.63% |
| 2025-11-05 | 17.49 | 17.52 | 16.87 | 17.21 | -3.10% | 2.36 | 5.55% |
| 2025-11-04 | 18.10 | 18.13 | 17.60 | 17.76 | -1.93% | 1.70 | 3.86% |
| 2025-11-03 | 18.17 | 18.24 | 17.60 | 18.11 | -0.33% | 2.22 | 5.01% |
| 2025-10-31 | 18.55 | 18.55 | 17.88 | 18.17 | -1.89% | 3.42 | 7.61% |
| 2025-10-30 | 18.56 | 18.87 | 18.08 | 18.52 | -0.48% | 4.78 | 10.45% |
| 2025-10-29 | 18.60 | 18.80 | 18.31 | 18.61 | -0.27% | 3.12 | 6.79% |
| 2025-10-28 | 18.50 | 18.92 | 18.12 | 18.66 | +0.05% | 4.35 | 9.44% |
| 2025-10-27 | 18.50 | 18.71 | 17.94 | 18.65 | +2.30% | 3.94 | 8.69% |
| 2025-10-24 | 18.31 | 18.39 | 18.06 | 18.23 | -0.05% | 2.97 | 6.59% |
| 2025-10-23 | 18.45 | 18.50 | 17.98 | 18.24 | -1.67% | 2.99 | 6.63% |