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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.32 | 25.16 | 24.07 | 24.93 | +2.21% | 1.32 | 5.10% |
| 2025-08-18 | 24.34 | 24.48 | 24.13 | 24.39 | +1.29% | 0.78 | 3.06% |
| 2025-08-15 | 23.74 | 24.14 | 23.58 | 24.08 | +2.29% | 0.72 | 2.84% |
| 2025-08-14 | 24.38 | 24.45 | 23.53 | 23.54 | -3.45% | 0.79 | 3.13% |
| 2025-08-13 | 24.50 | 24.64 | 24.10 | 24.38 | -0.20% | 0.79 | 3.08% |
| 2025-08-12 | 24.63 | 24.81 | 24.29 | 24.43 | -1.05% | 0.91 | 3.54% |
| 2025-08-11 | 24.39 | 24.72 | 24.15 | 24.69 | +1.90% | 0.93 | 3.60% |
| 2025-08-08 | 24.45 | 24.88 | 24.05 | 24.23 | -0.90% | 0.98 | 3.86% |
| 2025-08-07 | 23.93 | 24.65 | 23.85 | 24.45 | +2.22% | 1.32 | 5.19% |
| 2025-08-06 | 23.75 | 24.13 | 23.55 | 23.92 | +0.72% | 0.90 | 3.58% |
| 2025-08-05 | 23.50 | 23.75 | 23.47 | 23.75 | +1.28% | 0.54 | 2.17% |
| 2025-08-04 | 23.30 | 23.50 | 22.98 | 23.45 | +0.34% | 0.62 | 2.52% |
| 2025-08-01 | 23.63 | 23.80 | 23.30 | 23.37 | -1.02% | 0.79 | 3.21% |
| 2025-07-31 | 23.93 | 24.26 | 23.50 | 23.61 | -2.48% | 1.12 | 4.48% |
| 2025-07-30 | 23.77 | 24.36 | 23.60 | 24.21 | +1.77% | 1.51 | 5.96% |
| 2025-07-29 | 23.53 | 24.42 | 23.23 | 23.79 | +1.41% | 1.74 | 6.94% |
| 2025-07-28 | 23.44 | 23.64 | 23.40 | 23.46 | -0.34% | 0.64 | 2.60% |
| 2025-07-25 | 23.60 | 23.81 | 23.43 | 23.54 | -0.68% | 0.73 | 2.96% |
| 2025-07-24 | 23.42 | 23.71 | 23.23 | 23.70 | +1.24% | 1.12 | 4.55% |
| 2025-07-23 | 23.80 | 24.17 | 23.34 | 23.41 | -1.60% | 1.40 | 5.65% |