恒光股份 sz.301118
33.87
+3.26%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 33.23 | 34.29 | 32.88 | 33.87 | +3.26% | 2.52 | 7.11% |
| 2026-05-21 | 33.86 | 35.91 | 32.70 | 32.80 | -2.96% | 3.43 | 9.53% |
| 2026-05-20 | 32.95 | 34.71 | 32.70 | 33.80 | +1.17% | 3.03 | 8.51% |
| 2026-05-19 | 34.86 | 35.20 | 32.80 | 33.41 | -4.13% | 4.05 | 11.46% |
| 2026-05-18 | 35.70 | 36.75 | 34.22 | 34.85 | -5.50% | 5.74 | 15.60% |
| 2026-05-15 | 33.11 | 38.96 | 33.11 | 36.88 | +13.58% | 7.43 | 19.20% |
| 2026-05-14 | 31.50 | 32.97 | 31.10 | 32.47 | +2.43% | 2.13 | 6.25% |
| 2026-05-13 | 30.11 | 33.20 | 29.64 | 31.70 | +4.97% | 2.70 | 8.07% |
| 2026-05-12 | 30.96 | 31.48 | 29.86 | 30.20 | -2.74% | 1.83 | 5.73% |
| 2026-05-11 | 30.30 | 31.46 | 30.15 | 31.05 | +3.57% | 1.92 | 5.90% |
| 2026-05-08 | 28.70 | 30.52 | 28.58 | 29.98 | +3.70% | 2.12 | 6.75% |
| 2026-05-07 | 29.29 | 30.00 | 26.23 | 28.91 | -1.77% | 2.57 | 8.51% |
| 2026-05-06 | 28.71 | 29.58 | 28.20 | 29.43 | +3.19% | 2.58 | 8.42% |
| 2026-04-30 | 27.65 | 29.45 | 27.55 | 28.52 | +2.59% | 3.02 | 9.96% |
| 2026-04-29 | 26.34 | 28.49 | 26.10 | 27.80 | +3.89% | 2.33 | 8.05% |
| 2026-04-28 | 26.20 | 27.55 | 26.20 | 26.76 | +3.28% | 2.24 | 7.93% |
| 2026-04-27 | 25.55 | 25.92 | 24.62 | 25.91 | +2.45% | 0.61 | 2.28% |
| 2026-04-24 | 25.13 | 25.52 | 24.72 | 25.29 | +0.40% | 0.41 | 1.54% |
| 2026-04-23 | 25.53 | 25.90 | 24.92 | 25.19 | -1.02% | 0.56 | 2.13% |
| 2026-04-22 | 24.88 | 25.68 | 24.71 | 25.45 | +1.52% | 0.58 | 2.17% |