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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 26.02 | 26.29 | 25.75 | 26.16 | +1.20% | 3.48 | 1.77% |
| 2026-01-15 | 26.07 | 26.19 | 25.70 | 25.85 | -1.15% | 2.97 | 1.52% |
| 2026-01-14 | 26.10 | 26.77 | 25.81 | 26.15 | +0.58% | 4.88 | 2.45% |
| 2026-01-13 | 27.00 | 27.09 | 25.89 | 26.00 | -3.52% | 4.66 | 2.34% |
| 2026-01-12 | 25.80 | 26.96 | 25.77 | 26.95 | +4.86% | 5.95 | 2.97% |
| 2026-01-09 | 25.47 | 25.77 | 25.25 | 25.70 | +1.14% | 3.52 | 1.82% |
| 2026-01-08 | 25.34 | 25.68 | 25.16 | 25.41 | +0.28% | 2.67 | 1.38% |
| 2026-01-07 | 25.59 | 25.68 | 25.25 | 25.34 | -0.90% | 2.70 | 1.40% |
| 2026-01-06 | 25.30 | 25.74 | 25.30 | 25.57 | +0.99% | 3.23 | 1.67% |
| 2026-01-05 | 24.95 | 25.35 | 24.95 | 25.32 | +1.85% | 2.82 | 1.48% |
| 2025-12-31 | 25.11 | 25.19 | 24.75 | 24.86 | +0.08% | 1.99 | 1.05% |
| 2025-12-30 | 24.85 | 25.12 | 24.77 | 24.84 | -0.48% | 1.72 | 0.91% |
| 2025-12-29 | 24.89 | 25.15 | 24.85 | 24.96 | +0.36% | 1.91 | 1.01% |
| 2025-12-26 | 25.11 | 25.25 | 24.80 | 24.87 | -0.96% | 2.17 | 1.14% |
| 2025-12-25 | 25.03 | 25.25 | 24.87 | 25.11 | +0.84% | 2.14 | 1.13% |
| 2025-12-24 | 24.30 | 24.98 | 24.28 | 24.90 | +2.55% | 2.79 | 1.48% |
| 2025-12-23 | 24.43 | 24.57 | 24.22 | 24.28 | -0.70% | 1.62 | 0.88% |
| 2025-12-22 | 24.36 | 24.69 | 24.30 | 24.45 | +0.82% | 2.01 | 1.08% |
| 2025-12-19 | 24.16 | 24.45 | 24.13 | 24.25 | +0.83% | 1.58 | 0.86% |
| 2025-12-18 | 24.10 | 24.48 | 24.01 | 24.05 | -1.03% | 1.60 | 0.87% |