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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 23.89 | 24.39 | 23.63 | 24.30 | +1.76% | 2.10 | 1.15% |
| 2025-12-16 | 24.09 | 24.32 | 23.81 | 23.88 | -1.32% | 1.91 | 1.05% |
| 2025-12-15 | 24.80 | 24.80 | 24.17 | 24.20 | -2.97% | 2.43 | 1.31% |
| 2025-12-12 | 24.47 | 24.94 | 24.33 | 24.94 | +1.75% | 2.71 | 1.45% |
| 2025-12-11 | 25.03 | 25.08 | 24.50 | 24.51 | -2.27% | 2.17 | 1.16% |
| 2025-12-10 | 25.20 | 25.25 | 24.60 | 25.08 | -0.40% | 2.45 | 1.30% |
| 2025-12-09 | 25.11 | 25.50 | 25.06 | 25.18 | +0.12% | 2.25 | 1.17% |
| 2025-12-08 | 25.11 | 25.35 | 25.09 | 25.15 | +0.20% | 2.22 | 1.16% |
| 2025-12-05 | 24.99 | 25.14 | 24.52 | 25.10 | +1.05% | 1.82 | 0.97% |
| 2025-12-04 | 25.09 | 25.25 | 24.62 | 24.84 | -1.00% | 1.98 | 1.05% |
| 2025-12-03 | 25.74 | 25.75 | 25.04 | 25.09 | -2.45% | 2.44 | 1.28% |
| 2025-12-02 | 26.13 | 26.13 | 25.68 | 25.72 | -1.46% | 2.34 | 1.20% |
| 2025-12-01 | 25.30 | 26.34 | 25.06 | 26.10 | +2.51% | 4.13 | 2.12% |
| 2025-11-28 | 25.62 | 25.86 | 25.27 | 25.46 | -0.51% | 2.91 | 1.51% |
| 2025-11-27 | 25.45 | 26.30 | 25.38 | 25.59 | +0.23% | 3.33 | 1.69% |
| 2025-11-26 | 25.70 | 25.96 | 25.38 | 25.53 | -0.85% | 3.36 | 1.73% |
| 2025-11-25 | 26.20 | 26.44 | 25.61 | 25.75 | -1.38% | 3.67 | 1.86% |
| 2025-11-24 | 25.80 | 26.20 | 25.44 | 26.11 | +2.31% | 2.59 | 1.32% |
| 2025-11-21 | 26.30 | 26.58 | 25.41 | 25.52 | -4.53% | 3.68 | 1.88% |
| 2025-11-20 | 26.45 | 27.05 | 26.42 | 26.73 | +1.06% | 3.27 | 1.62% |