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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.40 | 24.46 | 22.74 | 23.28 | -11.48% | 3.93 | 15.97% |
| 2025-06-23 | 25.81 | 27.00 | 25.60 | 26.30 | +0.42% | 3.33 | 12.05% |
| 2025-06-20 | 26.99 | 27.89 | 25.91 | 26.19 | -6.16% | 3.31 | 11.80% |
| 2025-06-19 | 26.29 | 28.50 | 26.29 | 27.91 | -0.04% | 4.71 | 16.42% |
| 2025-06-18 | 26.22 | 29.50 | 26.22 | 27.92 | +3.18% | 6.22 | 21.29% |
| 2025-06-17 | 26.35 | 27.59 | 25.60 | 27.06 | -1.71% | 4.93 | 17.78% |
| 2025-06-16 | 26.00 | 29.60 | 23.93 | 27.53 | +4.60% | 6.95 | 24.87% |
| 2025-06-13 | 21.77 | 26.32 | 21.64 | 26.32 | +20.02% | 4.53 | 17.53% |
| 2025-06-12 | 21.81 | 22.22 | 21.48 | 21.93 | +0.55% | 0.68 | 2.96% |
| 2025-06-11 | 21.39 | 21.93 | 21.36 | 21.81 | +2.11% | 0.67 | 2.94% |
| 2025-06-10 | 21.42 | 21.75 | 21.01 | 21.36 | -0.28% | 0.60 | 2.67% |
| 2025-06-09 | 21.04 | 21.46 | 20.91 | 21.42 | +1.81% | 0.52 | 2.34% |
| 2025-06-06 | 20.99 | 21.30 | 20.75 | 21.04 | +0.86% | 0.49 | 2.20% |
| 2025-06-05 | 20.90 | 21.05 | 20.50 | 20.86 | +0.19% | 0.45 | 2.08% |
| 2025-06-04 | 21.10 | 21.17 | 20.72 | 20.82 | -0.34% | 0.48 | 2.19% |
| 2025-06-03 | 21.09 | 21.15 | 20.48 | 20.89 | -0.71% | 0.45 | 2.06% |
| 2025-05-30 | 21.56 | 21.56 | 20.95 | 21.04 | -2.41% | 0.49 | 2.22% |
| 2025-05-29 | 21.48 | 22.00 | 21.31 | 21.56 | +0.28% | 0.64 | 2.80% |
| 2025-05-28 | 22.16 | 22.16 | 21.27 | 21.50 | -2.23% | 0.55 | 2.45% |
| 2025-05-27 | 22.17 | 22.30 | 21.77 | 21.99 | -0.95% | 0.66 | 2.89% |