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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 28.72 | 30.28 | 28.61 | 29.94 | +3.38% | 15.13 | 6.73% |
| 2025-08-18 | 28.50 | 29.34 | 28.30 | 28.96 | +3.61% | 10.45 | 4.77% |
| 2025-08-15 | 27.37 | 28.08 | 27.34 | 27.95 | +1.75% | 5.64 | 2.68% |
| 2025-08-14 | 28.22 | 28.28 | 27.27 | 27.47 | -3.55% | 8.02 | 3.82% |
| 2025-08-13 | 28.58 | 28.79 | 28.19 | 28.48 | +0.74% | 6.45 | 3.00% |
| 2025-08-12 | 28.17 | 28.90 | 28.15 | 28.27 | -0.56% | 5.81 | 2.70% |
| 2025-08-11 | 28.02 | 28.86 | 28.02 | 28.43 | +2.16% | 6.94 | 3.22% |
| 2025-08-08 | 29.00 | 29.00 | 27.68 | 27.83 | -3.70% | 8.92 | 4.20% |
| 2025-08-07 | 29.40 | 29.67 | 28.51 | 28.90 | -0.76% | 10.09 | 4.58% |
| 2025-08-06 | 28.18 | 29.28 | 28.15 | 29.12 | +2.64% | 10.83 | 4.99% |
| 2025-08-05 | 29.00 | 30.38 | 28.33 | 28.37 | -1.18% | 17.85 | 8.01% |
| 2025-08-04 | 26.78 | 29.48 | 26.65 | 28.71 | +6.73% | 12.68 | 5.99% |
| 2025-08-01 | 27.67 | 27.68 | 26.77 | 26.90 | -2.36% | 7.47 | 3.64% |
| 2025-07-31 | 26.71 | 27.93 | 26.16 | 27.55 | +4.40% | 14.71 | 7.19% |
| 2025-07-30 | 25.72 | 26.71 | 25.45 | 26.39 | +2.29% | 9.66 | 4.86% |
| 2025-07-29 | 25.65 | 25.95 | 25.41 | 25.80 | +0.12% | 2.82 | 1.45% |
| 2025-07-28 | 25.60 | 26.16 | 25.53 | 25.77 | +0.82% | 4.71 | 2.41% |
| 2025-07-25 | 25.44 | 25.78 | 25.25 | 25.56 | +0.79% | 3.61 | 1.87% |
| 2025-07-24 | 24.81 | 25.43 | 24.81 | 25.36 | +2.22% | 3.87 | 2.03% |
| 2025-07-23 | 25.02 | 25.15 | 24.78 | 24.81 | -1.12% | 2.49 | 1.32% |