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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.09 | 22.39 | 21.81 | 22.20 | +1.28% | 0.42 | 1.83% |
| 2025-05-23 | 21.77 | 22.19 | 21.68 | 21.92 | +0.18% | 0.57 | 2.47% |
| 2025-05-22 | 22.29 | 22.61 | 21.76 | 21.88 | -1.83% | 0.91 | 3.92% |
| 2025-05-21 | 22.59 | 22.64 | 21.94 | 22.29 | +0.18% | 0.94 | 4.03% |
| 2025-05-20 | 22.00 | 22.27 | 21.72 | 22.25 | +1.08% | 0.87 | 3.76% |
| 2025-05-19 | 21.95 | 22.13 | 21.48 | 22.01 | +0.73% | 0.89 | 3.88% |
| 2025-05-16 | 21.41 | 22.13 | 21.09 | 21.85 | +1.95% | 1.27 | 5.57% |
| 2025-05-15 | 21.26 | 21.88 | 21.11 | 21.43 | +0.70% | 1.15 | 5.08% |
| 2025-05-14 | 20.90 | 21.78 | 20.79 | 21.28 | +1.47% | 1.30 | 5.80% |
| 2025-05-13 | 21.06 | 21.27 | 20.66 | 20.98 | +0.29% | 0.81 | 3.69% |
| 2025-05-12 | 20.86 | 21.23 | 20.71 | 20.92 | +0.96% | 0.54 | 2.45% |
| 2025-05-09 | 21.08 | 21.36 | 20.69 | 20.72 | -2.44% | 0.61 | 2.81% |
| 2025-05-08 | 20.94 | 21.38 | 20.70 | 21.23 | +0.80% | 0.84 | 3.78% |
| 2025-05-07 | 20.77 | 21.11 | 20.49 | 21.06 | +2.92% | 1.22 | 5.57% |
| 2025-05-06 | 19.83 | 20.47 | 19.83 | 20.47 | +4.95% | 0.82 | 3.88% |