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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.20 | 21.60 | 20.30 | 20.54 | -5.39% | 2.93 | 1.85% |
| 2026-03-20 | 22.35 | 22.56 | 21.71 | 21.71 | -2.25% | 2.33 | 1.39% |
| 2026-03-19 | 22.50 | 22.68 | 22.09 | 22.21 | -2.76% | 1.81 | 1.07% |
| 2026-03-18 | 22.63 | 22.89 | 22.47 | 22.84 | +1.38% | 1.56 | 0.91% |
| 2026-03-17 | 23.10 | 23.26 | 22.52 | 22.53 | -2.21% | 1.72 | 1.00% |
| 2026-03-16 | 22.86 | 23.05 | 22.51 | 23.04 | +0.70% | 1.71 | 0.99% |
| 2026-03-13 | 22.94 | 23.13 | 22.70 | 22.88 | -0.74% | 1.64 | 0.94% |
| 2026-03-12 | 23.63 | 23.81 | 22.94 | 23.05 | -2.82% | 2.52 | 1.43% |
| 2026-03-11 | 23.82 | 24.05 | 23.61 | 23.72 | -0.34% | 1.80 | 1.00% |
| 2026-03-10 | 23.74 | 23.97 | 23.50 | 23.80 | +1.71% | 2.01 | 1.12% |
| 2026-03-09 | 23.44 | 23.61 | 22.80 | 23.40 | -2.01% | 2.96 | 1.69% |
| 2026-03-06 | 23.68 | 24.05 | 23.50 | 23.88 | +0.04% | 1.94 | 1.07% |
| 2026-03-05 | 23.79 | 24.35 | 23.68 | 23.87 | +2.23% | 3.03 | 1.67% |
| 2026-03-04 | 23.50 | 24.19 | 23.22 | 23.35 | -3.35% | 4.06 | 2.27% |
| 2026-03-03 | 25.80 | 25.90 | 24.11 | 24.16 | -6.36% | 3.90 | 2.07% |
| 2026-03-02 | 26.00 | 26.29 | 25.44 | 25.80 | -2.49% | 3.53 | 1.80% |
| 2026-02-27 | 26.43 | 26.75 | 26.22 | 26.46 | -0.23% | 2.34 | 1.16% |
| 2026-02-26 | 26.04 | 26.85 | 25.97 | 26.52 | +1.80% | 3.51 | 1.76% |
| 2026-02-25 | 25.96 | 26.15 | 25.90 | 26.05 | +0.39% | 2.39 | 1.21% |
| 2026-02-24 | 25.73 | 26.42 | 25.53 | 25.95 | +2.25% | 3.33 | 1.69% |