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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.54 | 25.87 | 25.25 | 25.86 | +1.28% | 2.44 | 1.25% |
| 2025-05-23 | 26.05 | 26.66 | 25.50 | 25.54 | -1.98% | 3.49 | 1.75% |
| 2025-05-22 | 26.39 | 26.43 | 26.00 | 26.05 | -1.28% | 2.09 | 1.04% |
| 2025-05-21 | 26.73 | 26.73 | 26.29 | 26.39 | -2.06% | 3.42 | 1.69% |
| 2025-05-20 | 26.72 | 27.28 | 26.07 | 26.94 | +1.99% | 5.86 | 2.86% |
| 2025-05-19 | 27.04 | 27.13 | 26.06 | 26.42 | -0.93% | 3.83 | 1.89% |
| 2025-05-16 | 25.99 | 27.11 | 25.79 | 26.67 | +2.51% | 4.72 | 2.31% |
| 2025-05-15 | 26.65 | 26.65 | 25.94 | 26.01 | -2.70% | 2.92 | 1.46% |
| 2025-05-14 | 26.39 | 27.01 | 26.25 | 26.73 | -0.44% | 4.73 | 2.32% |
| 2025-05-13 | 27.99 | 28.05 | 26.79 | 26.85 | -2.09% | 5.74 | 2.75% |
| 2025-05-12 | 27.42 | 27.61 | 27.06 | 27.43 | +2.06% | 5.35 | 2.57% |
| 2025-05-09 | 27.11 | 27.53 | 26.54 | 26.87 | -0.80% | 6.17 | 2.98% |
| 2025-05-08 | 27.30 | 27.43 | 26.91 | 27.09 | -0.76% | 6.35 | 3.06% |
| 2025-05-07 | 26.88 | 27.62 | 26.37 | 27.30 | +3.34% | 10.56 | 5.12% |
| 2025-05-06 | 24.95 | 27.12 | 24.68 | 26.42 | +8.10% | 8.21 | 4.12% |