光弘科技 sz.300735
20.65
+1.77%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.41 | 20.82 | 20.14 | 20.65 | +1.77% | 2.29 | 1.48% |
| 2026-05-21 | 21.20 | 21.59 | 20.27 | 20.29 | -3.15% | 2.75 | 1.73% |
| 2026-05-20 | 21.18 | 21.32 | 20.66 | 20.95 | -1.41% | 2.40 | 1.52% |
| 2026-05-19 | 20.77 | 21.25 | 20.60 | 21.25 | +2.02% | 2.10 | 1.32% |
| 2026-05-18 | 20.46 | 21.13 | 20.07 | 20.83 | +1.46% | 2.86 | 1.82% |
| 2026-05-15 | 20.80 | 21.15 | 20.36 | 20.53 | -1.63% | 2.71 | 1.72% |
| 2026-05-14 | 21.57 | 21.62 | 20.87 | 20.87 | -2.79% | 2.51 | 1.57% |
| 2026-05-13 | 21.14 | 21.57 | 21.01 | 21.47 | +1.23% | 2.74 | 1.70% |
| 2026-05-12 | 21.85 | 21.85 | 21.15 | 21.21 | -2.57% | 2.40 | 1.48% |
| 2026-05-11 | 21.90 | 22.17 | 21.70 | 21.77 | +0.42% | 2.53 | 1.53% |
| 2026-05-08 | 21.40 | 21.79 | 21.20 | 21.68 | +0.60% | 2.13 | 1.30% |
| 2026-05-07 | 21.34 | 21.63 | 21.13 | 21.55 | +1.94% | 2.56 | 1.57% |
| 2026-05-06 | 20.98 | 21.58 | 20.98 | 21.14 | +1.59% | 3.25 | 2.01% |
| 2026-04-30 | 21.05 | 21.22 | 20.81 | 20.81 | -1.05% | 2.32 | 1.46% |
| 2026-04-29 | 20.75 | 21.15 | 20.75 | 21.03 | +1.20% | 2.83 | 1.78% |
| 2026-04-28 | 21.12 | 21.90 | 20.65 | 20.78 | -10.39% | 6.03 | 3.78% |
| 2026-04-27 | 22.92 | 23.41 | 22.77 | 23.19 | +1.18% | 2.37 | 1.35% |
| 2026-04-24 | 22.89 | 23.14 | 22.54 | 22.92 | -0.43% | 1.99 | 1.15% |
| 2026-04-23 | 23.30 | 23.45 | 22.86 | 23.02 | -1.67% | 2.39 | 1.37% |
| 2026-04-22 | 23.25 | 23.52 | 23.18 | 23.41 | +0.21% | 2.31 | 1.31% |