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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 24.45 | 25.18 | 24.39 | 25.07 | +1.87% | 0.55 | 2.10% |
| 2026-04-20 | 24.35 | 24.85 | 24.19 | 24.61 | +0.90% | 0.40 | 1.56% |
| 2026-04-17 | 24.40 | 24.80 | 24.06 | 24.39 | -0.04% | 0.38 | 1.51% |
| 2026-04-16 | 23.82 | 24.56 | 23.70 | 24.40 | +2.48% | 0.45 | 1.75% |
| 2026-04-15 | 24.22 | 24.26 | 23.70 | 23.81 | -1.24% | 0.44 | 1.77% |
| 2026-04-14 | 24.47 | 24.58 | 23.65 | 24.11 | -1.43% | 0.67 | 2.66% |
| 2026-04-13 | 24.54 | 24.56 | 24.00 | 24.46 | 0.00% | 0.46 | 1.80% |
| 2026-04-10 | 24.50 | 24.93 | 24.46 | 24.46 | -0.04% | 0.40 | 1.55% |
| 2026-04-09 | 24.64 | 24.70 | 24.27 | 24.47 | -1.09% | 0.44 | 1.71% |
| 2026-04-08 | 23.97 | 24.74 | 23.75 | 24.74 | +3.00% | 0.83 | 3.25% |
| 2026-04-07 | 22.72 | 24.21 | 22.55 | 24.02 | +6.52% | 0.91 | 3.64% |
| 2026-04-03 | 23.60 | 23.64 | 22.43 | 22.55 | -3.71% | 0.55 | 2.30% |
| 2026-04-02 | 24.12 | 24.12 | 23.17 | 23.42 | -2.94% | 0.50 | 2.01% |
| 2026-04-01 | 23.94 | 24.31 | 23.75 | 24.13 | +2.68% | 0.63 | 2.49% |
| 2026-03-31 | 24.41 | 25.04 | 23.50 | 23.50 | -3.81% | 0.72 | 2.85% |
| 2026-03-30 | 23.87 | 25.08 | 23.70 | 24.43 | +1.92% | 0.79 | 3.08% |
| 2026-03-27 | 23.19 | 24.24 | 22.96 | 23.97 | +3.36% | 0.68 | 2.73% |
| 2026-03-26 | 23.58 | 23.96 | 22.98 | 23.19 | -1.90% | 0.58 | 2.36% |
| 2026-03-25 | 23.43 | 23.88 | 23.34 | 23.64 | +0.90% | 0.63 | 2.55% |
| 2026-03-24 | 23.27 | 23.47 | 22.21 | 23.43 | +4.37% | 0.75 | 3.11% |