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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.68 | 30.80 | 29.48 | 30.70 | +4.03% | 7.80 | 3.39% |
| 2025-09-15 | 30.03 | 30.09 | 29.43 | 29.51 | -1.17% | 3.89 | 1.73% |
| 2025-09-12 | 29.88 | 30.35 | 29.59 | 29.86 | -0.07% | 4.99 | 2.19% |
| 2025-09-11 | 28.78 | 29.95 | 28.12 | 29.88 | +3.82% | 5.85 | 2.63% |
| 2025-09-10 | 28.68 | 29.49 | 28.67 | 28.78 | +0.49% | 3.65 | 1.66% |
| 2025-09-09 | 29.99 | 29.99 | 28.45 | 28.64 | -4.82% | 6.30 | 2.86% |
| 2025-09-08 | 30.16 | 30.75 | 29.91 | 30.09 | -0.23% | 5.04 | 2.20% |
| 2025-09-05 | 29.22 | 30.28 | 28.60 | 30.16 | +4.25% | 6.20 | 2.77% |
| 2025-09-04 | 29.79 | 30.40 | 28.01 | 28.93 | -3.02% | 7.02 | 3.16% |
| 2025-09-03 | 30.32 | 30.90 | 29.80 | 29.83 | -1.62% | 5.24 | 2.29% |
| 2025-09-02 | 31.49 | 31.49 | 30.11 | 30.32 | -4.17% | 8.19 | 3.54% |
| 2025-09-01 | 31.07 | 32.59 | 30.11 | 31.64 | +2.33% | 12.05 | 5.10% |
| 2025-08-29 | 31.45 | 31.89 | 30.90 | 30.92 | -2.03% | 7.60 | 3.21% |
| 2025-08-28 | 31.25 | 31.86 | 30.41 | 31.56 | +1.64% | 9.59 | 4.06% |
| 2025-08-27 | 32.58 | 32.61 | 31.00 | 31.05 | -3.12% | 12.16 | 5.03% |
| 2025-08-26 | 30.93 | 32.87 | 30.52 | 32.05 | +3.25% | 14.58 | 6.05% |
| 2025-08-25 | 31.30 | 31.50 | 30.59 | 31.04 | +0.16% | 11.52 | 4.91% |
| 2025-08-22 | 29.95 | 31.28 | 29.60 | 30.99 | +4.03% | 12.86 | 5.60% |
| 2025-08-21 | 30.25 | 30.53 | 29.56 | 29.79 | -1.06% | 8.82 | 3.88% |
| 2025-08-20 | 29.81 | 30.93 | 29.68 | 30.11 | +0.57% | 13.03 | 5.68% |