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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.88 | 16.03 | 15.66 | 16.00 | +0.82% | 1.44 | 3.84% |
| 2025-09-15 | 16.18 | 16.29 | 15.85 | 15.87 | -1.55% | 1.71 | 4.52% |
| 2025-09-12 | 16.48 | 16.50 | 15.98 | 16.12 | -2.01% | 2.28 | 5.92% |
| 2025-09-11 | 16.12 | 16.47 | 15.90 | 16.45 | +2.05% | 2.00 | 5.21% |
| 2025-09-10 | 16.67 | 16.80 | 16.06 | 16.12 | -3.36% | 2.26 | 5.83% |
| 2025-09-09 | 17.78 | 17.78 | 16.65 | 16.68 | -9.25% | 3.91 | 9.66% |
| 2025-09-08 | 17.82 | 18.40 | 17.60 | 18.38 | +2.05% | 2.83 | 6.66% |
| 2025-09-05 | 17.52 | 18.13 | 17.30 | 18.01 | +1.98% | 2.58 | 6.11% |
| 2025-09-04 | 17.45 | 17.85 | 17.00 | 17.66 | +0.80% | 2.87 | 6.97% |
| 2025-09-03 | 17.81 | 17.96 | 17.09 | 17.52 | +0.75% | 2.46 | 5.91% |
| 2025-09-02 | 18.25 | 18.30 | 17.01 | 17.39 | -4.82% | 3.38 | 8.14% |
| 2025-09-01 | 18.80 | 19.06 | 18.05 | 18.27 | -1.51% | 3.93 | 9.03% |
| 2025-08-29 | 19.15 | 19.15 | 18.41 | 18.55 | -3.64% | 4.42 | 9.96% |
| 2025-08-28 | 17.50 | 19.49 | 17.21 | 19.25 | +9.31% | 7.79 | 17.78% |
| 2025-08-27 | 18.78 | 18.78 | 17.60 | 17.61 | -7.12% | 5.98 | 13.86% |
| 2025-08-26 | 18.18 | 19.18 | 18.02 | 18.96 | +2.05% | 6.42 | 13.88% |
| 2025-08-25 | 18.26 | 18.66 | 17.82 | 18.58 | +3.34% | 7.05 | 15.60% |
| 2025-08-22 | 16.69 | 18.77 | 16.60 | 17.98 | +8.25% | 7.33 | 16.70% |
| 2025-08-21 | 16.99 | 17.01 | 16.51 | 16.61 | -2.18% | 1.69 | 4.07% |
| 2025-08-20 | 16.80 | 16.99 | 16.52 | 16.98 | +0.47% | 1.83 | 4.41% |