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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.35 | 23.99 | 23.20 | 23.79 | +2.10% | 1.83 | 7.39% |
| 2025-07-21 | 23.45 | 23.91 | 23.14 | 23.30 | +0.43% | 1.39 | 5.66% |
| 2025-07-18 | 22.66 | 23.45 | 22.66 | 23.20 | +2.16% | 1.53 | 6.29% |
| 2025-07-17 | 22.70 | 22.73 | 22.50 | 22.71 | +0.58% | 0.45 | 1.90% |
| 2025-07-16 | 22.50 | 22.66 | 22.39 | 22.58 | +0.71% | 0.49 | 2.05% |
| 2025-07-15 | 22.85 | 22.98 | 22.27 | 22.42 | -2.44% | 0.79 | 3.33% |
| 2025-07-14 | 22.80 | 23.08 | 22.70 | 22.98 | +0.48% | 0.54 | 2.25% |
| 2025-07-11 | 22.93 | 22.99 | 22.50 | 22.87 | +0.09% | 0.85 | 3.55% |
| 2025-07-10 | 22.80 | 22.98 | 22.71 | 22.85 | +0.09% | 0.61 | 2.53% |
| 2025-07-09 | 23.09 | 23.23 | 22.77 | 22.83 | -1.55% | 0.86 | 3.55% |
| 2025-07-08 | 22.99 | 23.20 | 22.92 | 23.19 | +0.96% | 0.81 | 3.34% |
| 2025-07-07 | 22.68 | 22.99 | 22.65 | 22.97 | +1.28% | 0.65 | 2.70% |
| 2025-07-04 | 22.94 | 23.06 | 22.60 | 22.68 | -1.31% | 0.93 | 3.89% |
| 2025-07-03 | 23.16 | 23.30 | 22.90 | 22.98 | -0.56% | 0.99 | 4.10% |
| 2025-07-02 | 23.21 | 23.25 | 22.92 | 23.11 | -0.60% | 0.98 | 4.06% |
| 2025-07-01 | 23.40 | 23.56 | 22.75 | 23.25 | -0.51% | 1.53 | 6.31% |
| 2025-06-30 | 22.98 | 23.50 | 22.91 | 23.37 | +1.87% | 1.86 | 7.60% |
| 2025-06-27 | 23.06 | 23.11 | 22.72 | 22.94 | +0.04% | 1.36 | 5.67% |
| 2025-06-26 | 22.99 | 23.21 | 22.71 | 22.93 | -0.04% | 1.86 | 7.70% |
| 2025-06-25 | 23.33 | 23.50 | 22.65 | 22.94 | -1.46% | 2.59 | 10.72% |