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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.23 | 25.40 | 24.97 | 25.09 | -0.55% | 2.77 | 1.46% |
| 2025-07-21 | 25.14 | 25.30 | 24.98 | 25.23 | +0.40% | 2.44 | 1.28% |
| 2025-07-18 | 25.46 | 25.55 | 25.02 | 25.13 | -1.33% | 3.58 | 1.88% |
| 2025-07-17 | 24.71 | 25.55 | 24.65 | 25.47 | +2.74% | 5.14 | 2.68% |
| 2025-07-16 | 24.89 | 25.20 | 24.72 | 24.79 | -0.64% | 2.67 | 1.41% |
| 2025-07-15 | 24.81 | 25.15 | 24.45 | 24.95 | +0.24% | 3.33 | 1.77% |
| 2025-07-14 | 24.80 | 24.99 | 24.55 | 24.89 | +0.36% | 2.00 | 1.06% |
| 2025-07-11 | 24.55 | 24.97 | 24.27 | 24.80 | +0.94% | 2.68 | 1.43% |
| 2025-07-10 | 24.71 | 24.80 | 24.33 | 24.57 | -0.85% | 2.20 | 1.18% |
| 2025-07-09 | 24.86 | 25.28 | 24.68 | 24.78 | +0.04% | 3.12 | 1.65% |
| 2025-07-08 | 24.40 | 24.85 | 24.27 | 24.77 | +1.81% | 2.75 | 1.47% |
| 2025-07-07 | 24.83 | 24.83 | 24.24 | 24.33 | -1.54% | 2.11 | 1.15% |
| 2025-07-04 | 25.42 | 25.42 | 24.63 | 24.71 | -2.79% | 3.69 | 1.96% |
| 2025-07-03 | 24.75 | 25.58 | 24.56 | 25.42 | +3.97% | 5.72 | 3.00% |
| 2025-07-02 | 25.02 | 25.05 | 24.33 | 24.45 | -2.16% | 2.14 | 1.15% |
| 2025-07-01 | 25.07 | 25.18 | 24.83 | 24.99 | -0.44% | 2.19 | 1.16% |
| 2025-06-30 | 24.94 | 25.23 | 24.94 | 25.10 | +0.52% | 2.87 | 1.51% |
| 2025-06-27 | 25.38 | 25.65 | 24.77 | 24.97 | +1.01% | 4.86 | 2.55% |
| 2025-06-26 | 25.16 | 25.24 | 24.71 | 24.72 | -1.59% | 2.61 | 1.38% |
| 2025-06-25 | 24.82 | 25.14 | 24.51 | 25.12 | +1.87% | 3.01 | 1.60% |