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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.40 | 28.60 | 28.00 | 28.10 | -1.30% | 2.36 | 1.10% |
| 2025-10-21 | 27.98 | 28.76 | 27.71 | 28.47 | +2.04% | 4.47 | 2.08% |
| 2025-10-20 | 26.95 | 28.43 | 26.67 | 27.90 | +5.76% | 4.96 | 2.38% |
| 2025-10-17 | 27.47 | 27.56 | 26.36 | 26.38 | -4.14% | 3.03 | 1.49% |
| 2025-10-16 | 27.66 | 28.00 | 27.42 | 27.52 | -1.22% | 2.44 | 1.17% |
| 2025-10-15 | 28.10 | 28.18 | 27.29 | 27.86 | +0.25% | 2.99 | 1.43% |
| 2025-10-14 | 29.22 | 29.36 | 27.77 | 27.79 | -4.30% | 4.80 | 2.23% |
| 2025-10-13 | 28.00 | 29.17 | 27.81 | 29.04 | -0.92% | 4.49 | 2.08% |
| 2025-10-10 | 29.68 | 29.95 | 28.60 | 29.31 | -2.14% | 6.93 | 3.14% |
| 2025-10-09 | 29.50 | 30.71 | 29.38 | 29.95 | +2.50% | 7.10 | 3.10% |
| 2025-09-30 | 28.70 | 29.62 | 28.69 | 29.22 | +1.99% | 4.40 | 1.98% |
| 2025-09-29 | 28.40 | 28.74 | 27.77 | 28.65 | +1.06% | 4.39 | 2.05% |
| 2025-09-26 | 29.71 | 29.80 | 28.28 | 28.35 | -5.03% | 5.54 | 2.54% |
| 2025-09-25 | 29.94 | 30.34 | 29.80 | 29.85 | -0.70% | 4.37 | 1.92% |
| 2025-09-24 | 29.51 | 30.10 | 29.19 | 30.06 | +1.35% | 5.67 | 2.52% |
| 2025-09-23 | 30.61 | 30.78 | 28.88 | 29.66 | -4.04% | 7.34 | 3.28% |
| 2025-09-22 | 30.86 | 31.48 | 30.45 | 30.91 | +0.19% | 6.16 | 2.63% |
| 2025-09-19 | 30.90 | 31.57 | 30.10 | 30.85 | +0.29% | 6.91 | 2.94% |
| 2025-09-18 | 31.20 | 31.87 | 30.41 | 30.76 | -1.79% | 9.96 | 4.22% |
| 2025-09-17 | 30.85 | 31.62 | 30.60 | 31.32 | +2.02% | 8.36 | 3.54% |