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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.07 | 24.68 | 24.05 | 24.66 | +2.84% | 2.55 | 1.37% |
| 2025-06-23 | 23.30 | 24.07 | 23.16 | 23.98 | +1.48% | 1.86 | 1.03% |
| 2025-06-20 | 24.00 | 24.15 | 23.62 | 23.63 | -1.25% | 1.64 | 0.91% |
| 2025-06-19 | 24.48 | 24.62 | 23.81 | 23.93 | -2.33% | 2.07 | 1.13% |
| 2025-06-18 | 24.35 | 24.62 | 24.10 | 24.50 | +0.12% | 2.00 | 1.08% |
| 2025-06-17 | 24.50 | 24.80 | 24.31 | 24.47 | -0.33% | 2.08 | 1.12% |
| 2025-06-16 | 23.85 | 25.28 | 23.78 | 24.55 | +1.87% | 3.72 | 1.99% |
| 2025-06-13 | 24.27 | 24.41 | 23.75 | 24.10 | -1.75% | 4.88 | 2.68% |
| 2025-06-12 | 24.77 | 25.05 | 24.46 | 24.53 | -1.76% | 3.35 | 1.79% |
| 2025-06-11 | 25.21 | 25.47 | 24.92 | 24.97 | -0.56% | 2.57 | 1.35% |
| 2025-06-10 | 25.97 | 26.00 | 24.82 | 25.11 | -3.68% | 4.55 | 2.38% |
| 2025-06-09 | 25.65 | 26.38 | 25.57 | 26.07 | +1.88% | 4.28 | 2.17% |
| 2025-06-06 | 25.76 | 25.89 | 25.39 | 25.59 | -1.20% | 3.29 | 1.70% |
| 2025-06-05 | 25.70 | 25.95 | 25.41 | 25.90 | -0.19% | 3.50 | 1.80% |
| 2025-06-04 | 26.09 | 26.88 | 25.88 | 25.95 | +0.08% | 4.46 | 2.25% |
| 2025-06-03 | 25.19 | 26.32 | 25.12 | 25.93 | +2.61% | 3.45 | 1.77% |
| 2025-05-30 | 25.55 | 26.05 | 25.20 | 25.27 | -1.29% | 2.76 | 1.43% |
| 2025-05-29 | 25.36 | 25.75 | 25.18 | 25.60 | +1.67% | 2.72 | 1.40% |
| 2025-05-28 | 25.38 | 25.55 | 25.04 | 25.18 | -0.78% | 1.57 | 0.81% |
| 2025-05-27 | 25.73 | 25.84 | 25.26 | 25.38 | -1.88% | 1.98 | 1.02% |