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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.30 | 25.83 | 25.16 | 25.38 | +0.32% | 2.18 | 1.13% |
| 2026-02-12 | 25.19 | 25.40 | 25.04 | 25.30 | +0.68% | 1.65 | 0.86% |
| 2026-02-11 | 25.25 | 25.51 | 25.08 | 25.13 | -0.28% | 1.41 | 0.74% |
| 2026-02-10 | 25.24 | 25.38 | 25.06 | 25.20 | +0.60% | 1.71 | 0.89% |
| 2026-02-09 | 25.00 | 25.16 | 24.93 | 25.05 | +1.29% | 1.87 | 0.98% |
| 2026-02-06 | 24.55 | 25.01 | 24.30 | 24.73 | +0.12% | 1.78 | 0.95% |
| 2026-02-05 | 25.09 | 25.09 | 24.67 | 24.70 | -1.55% | 1.74 | 0.93% |
| 2026-02-04 | 24.95 | 25.23 | 24.69 | 25.09 | +0.08% | 2.30 | 1.22% |
| 2026-02-03 | 24.38 | 25.16 | 24.22 | 25.07 | +3.81% | 3.05 | 1.62% |
| 2026-02-02 | 24.74 | 25.02 | 24.14 | 24.15 | -2.90% | 2.80 | 1.50% |
| 2026-01-30 | 25.23 | 25.45 | 24.48 | 24.87 | -1.62% | 2.74 | 1.45% |
| 2026-01-29 | 25.66 | 26.15 | 25.25 | 25.28 | -2.05% | 2.99 | 1.54% |
| 2026-01-28 | 26.04 | 26.18 | 25.72 | 25.81 | -1.19% | 2.27 | 1.16% |
| 2026-01-27 | 25.59 | 26.30 | 24.83 | 26.12 | +1.95% | 3.75 | 1.93% |
| 2026-01-26 | 26.50 | 26.59 | 25.55 | 25.62 | -3.03% | 3.35 | 1.71% |
| 2026-01-23 | 26.02 | 26.47 | 25.86 | 26.42 | +1.77% | 3.34 | 1.68% |
| 2026-01-22 | 25.86 | 26.13 | 25.76 | 25.96 | +0.39% | 2.14 | 1.09% |
| 2026-01-21 | 25.30 | 26.10 | 25.16 | 25.86 | +1.97% | 2.71 | 1.39% |
| 2026-01-20 | 25.75 | 25.98 | 25.17 | 25.36 | -2.05% | 3.20 | 1.66% |
| 2026-01-19 | 26.17 | 26.20 | 25.81 | 25.89 | -1.03% | 2.55 | 1.30% |