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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.82 | 27.08 | 26.31 | 26.45 | -2.00% | 3.34 | 1.66% |
| 2025-11-18 | 27.92 | 27.92 | 26.80 | 26.99 | -4.29% | 6.20 | 3.02% |
| 2025-11-17 | 28.61 | 29.09 | 28.02 | 28.20 | +1.77% | 7.73 | 3.58% |
| 2025-11-14 | 27.58 | 28.90 | 27.24 | 27.71 | -0.47% | 5.27 | 2.48% |
| 2025-11-13 | 27.77 | 28.40 | 27.60 | 27.84 | -0.39% | 4.01 | 1.89% |
| 2025-11-12 | 27.65 | 28.10 | 27.21 | 27.95 | +0.83% | 3.55 | 1.69% |
| 2025-11-11 | 29.08 | 29.13 | 27.70 | 27.72 | -4.05% | 5.28 | 2.47% |
| 2025-11-10 | 28.55 | 29.58 | 28.41 | 28.89 | +1.80% | 6.07 | 2.77% |
| 2025-11-07 | 28.40 | 29.27 | 28.00 | 28.38 | -0.35% | 5.48 | 2.53% |
| 2025-11-06 | 28.55 | 28.78 | 27.76 | 28.48 | -0.38% | 8.39 | 3.93% |
| 2025-11-05 | 30.50 | 31.35 | 28.58 | 28.59 | -7.95% | 14.41 | 6.39% |
| 2025-11-04 | 30.71 | 31.69 | 30.71 | 31.06 | -0.29% | 6.08 | 2.58% |
| 2025-11-03 | 31.51 | 31.58 | 30.67 | 31.15 | +1.04% | 9.23 | 3.92% |
| 2025-10-31 | 29.24 | 31.30 | 29.15 | 30.83 | +5.44% | 10.38 | 4.50% |
| 2025-10-30 | 29.42 | 29.96 | 29.10 | 29.24 | -0.61% | 4.22 | 1.89% |
| 2025-10-29 | 29.89 | 30.09 | 29.30 | 29.42 | +0.86% | 5.37 | 2.39% |
| 2025-10-28 | 29.12 | 29.45 | 28.92 | 29.17 | -0.51% | 3.08 | 1.39% |
| 2025-10-27 | 28.87 | 29.57 | 28.70 | 29.32 | +2.48% | 4.53 | 2.05% |
| 2025-10-24 | 28.37 | 28.83 | 28.24 | 28.61 | +1.35% | 2.66 | 1.23% |
| 2025-10-23 | 28.10 | 28.29 | 27.60 | 28.23 | +0.46% | 2.13 | 1.01% |