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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.27 | 18.89 | 17.98 | 18.55 | +1.64% | 5.33 | 11.65% |
| 2025-10-21 | 16.60 | 19.26 | 16.50 | 18.25 | +10.67% | 6.06 | 13.57% |
| 2025-10-20 | 16.48 | 16.98 | 16.31 | 16.49 | +2.74% | 1.45 | 3.52% |
| 2025-10-17 | 17.05 | 17.19 | 16.02 | 16.05 | -5.87% | 1.86 | 4.57% |
| 2025-10-16 | 17.19 | 17.60 | 16.97 | 17.05 | -1.16% | 1.69 | 3.97% |
| 2025-10-15 | 17.03 | 17.35 | 16.70 | 17.25 | +1.29% | 1.72 | 4.07% |
| 2025-10-14 | 18.19 | 18.25 | 16.86 | 17.03 | -5.13% | 3.04 | 7.06% |
| 2025-10-13 | 17.35 | 18.25 | 17.28 | 17.95 | -2.29% | 3.21 | 7.26% |
| 2025-10-10 | 18.33 | 18.61 | 17.99 | 18.37 | -1.66% | 3.45 | 7.99% |
| 2025-10-09 | 18.48 | 18.98 | 18.03 | 18.68 | +1.69% | 4.93 | 11.20% |
| 2025-09-30 | 17.64 | 18.79 | 17.39 | 18.37 | +4.32% | 5.26 | 12.19% |
| 2025-09-29 | 17.51 | 18.15 | 17.30 | 17.61 | +4.57% | 3.84 | 9.14% |
| 2025-09-26 | 17.21 | 17.35 | 16.74 | 16.84 | -2.66% | 1.87 | 4.65% |
| 2025-09-25 | 16.93 | 17.72 | 16.80 | 17.30 | +1.76% | 3.75 | 9.09% |
| 2025-09-24 | 15.98 | 17.18 | 15.89 | 17.00 | +5.85% | 3.87 | 9.74% |
| 2025-09-23 | 16.00 | 16.34 | 15.42 | 16.06 | +0.69% | 1.71 | 4.57% |
| 2025-09-22 | 16.11 | 16.16 | 15.87 | 15.95 | -0.81% | 1.16 | 3.07% |
| 2025-09-19 | 16.11 | 16.27 | 16.03 | 16.08 | -0.06% | 1.17 | 3.07% |
| 2025-09-18 | 16.31 | 16.49 | 15.97 | 16.09 | -1.83% | 2.11 | 5.49% |
| 2025-09-17 | 16.01 | 16.60 | 15.93 | 16.39 | +2.44% | 2.36 | 6.09% |