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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.92 | 23.95 | 23.20 | 23.36 | -2.95% | 3.33 | 1.88% |
| 2026-04-20 | 23.90 | 24.23 | 23.80 | 24.07 | +0.96% | 4.82 | 2.65% |
| 2026-04-17 | 22.24 | 24.13 | 22.10 | 23.84 | +7.15% | 6.29 | 3.56% |
| 2026-04-16 | 22.24 | 22.45 | 22.16 | 22.25 | +0.04% | 1.67 | 0.99% |
| 2026-04-15 | 22.51 | 22.65 | 22.23 | 22.24 | -0.94% | 1.72 | 1.01% |
| 2026-04-14 | 22.23 | 22.49 | 22.13 | 22.45 | +2.14% | 1.96 | 1.16% |
| 2026-04-13 | 21.85 | 22.26 | 21.77 | 21.98 | -0.05% | 1.36 | 0.81% |
| 2026-04-10 | 21.99 | 22.26 | 21.93 | 21.99 | +0.78% | 1.88 | 1.13% |
| 2026-04-09 | 21.96 | 22.32 | 21.75 | 21.82 | -1.36% | 2.17 | 1.30% |
| 2026-04-08 | 21.40 | 22.18 | 21.33 | 22.12 | +6.24% | 2.99 | 1.81% |
| 2026-04-07 | 21.10 | 21.42 | 20.70 | 20.82 | +0.29% | 1.69 | 1.06% |
| 2026-04-03 | 20.95 | 21.08 | 20.64 | 20.76 | -0.48% | 1.22 | 0.77% |
| 2026-04-02 | 21.42 | 21.48 | 20.64 | 20.86 | -2.80% | 1.72 | 1.08% |
| 2026-04-01 | 21.39 | 21.52 | 21.22 | 21.46 | +2.24% | 1.40 | 0.87% |
| 2026-03-31 | 21.18 | 21.48 | 20.91 | 20.99 | -1.13% | 1.17 | 0.73% |
| 2026-03-30 | 20.80 | 21.35 | 20.71 | 21.23 | -0.14% | 1.39 | 0.87% |
| 2026-03-27 | 20.79 | 21.43 | 20.77 | 21.26 | +0.47% | 1.02 | 0.64% |
| 2026-03-26 | 21.53 | 21.70 | 21.05 | 21.16 | -1.95% | 1.29 | 0.80% |
| 2026-03-25 | 21.33 | 21.75 | 21.30 | 21.58 | +1.17% | 1.67 | 1.02% |
| 2026-03-24 | 20.97 | 21.35 | 20.50 | 21.33 | +3.85% | 2.58 | 1.63% |