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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 23.62 | 23.86 | 22.35 | 22.45 | -6.30% | 0.88 | 3.63% |
| 2026-03-20 | 24.91 | 25.09 | 23.92 | 23.96 | -3.39% | 1.02 | 3.98% |
| 2026-03-19 | 26.20 | 26.45 | 24.61 | 24.80 | -5.52% | 1.32 | 4.97% |
| 2026-03-18 | 26.70 | 26.93 | 25.73 | 26.25 | -1.65% | 0.96 | 3.49% |
| 2026-03-17 | 27.70 | 28.37 | 26.50 | 26.69 | -3.37% | 1.25 | 4.33% |
| 2026-03-16 | 27.98 | 28.94 | 27.31 | 27.62 | -2.06% | 1.62 | 5.51% |
| 2026-03-13 | 27.94 | 29.37 | 27.87 | 28.20 | +0.71% | 1.99 | 6.61% |
| 2026-03-12 | 28.31 | 28.47 | 27.80 | 28.00 | -1.65% | 1.39 | 4.71% |
| 2026-03-11 | 27.92 | 28.52 | 27.79 | 28.47 | +2.26% | 1.70 | 5.73% |
| 2026-03-10 | 27.71 | 28.03 | 27.40 | 27.84 | -0.36% | 1.02 | 3.51% |
| 2026-03-09 | 28.90 | 29.00 | 27.70 | 27.94 | -1.93% | 1.43 | 4.84% |
| 2026-03-06 | 27.15 | 28.55 | 27.00 | 28.49 | +4.44% | 1.41 | 4.80% |
| 2026-03-05 | 28.12 | 28.30 | 26.80 | 27.28 | -1.16% | 1.13 | 3.95% |
| 2026-03-04 | 27.34 | 28.11 | 27.08 | 27.60 | -0.86% | 1.12 | 3.87% |
| 2026-03-03 | 28.57 | 29.20 | 27.70 | 27.84 | -3.47% | 2.01 | 6.75% |
| 2026-03-02 | 29.38 | 29.88 | 27.93 | 28.84 | +0.49% | 2.13 | 7.07% |
| 2026-02-27 | 27.91 | 28.95 | 27.69 | 28.70 | +2.43% | 1.79 | 6.00% |
| 2026-02-26 | 28.69 | 29.14 | 27.93 | 28.02 | -2.94% | 2.52 | 8.43% |
| 2026-02-25 | 28.47 | 31.42 | 28.47 | 28.87 | +4.91% | 3.64 | 11.93% |
| 2026-02-24 | 26.01 | 27.72 | 26.01 | 27.52 | +6.38% | 1.25 | 4.35% |