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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.29 | 26.41 | 25.80 | 25.87 | -1.26% | 0.49 | 1.77% |
| 2026-02-12 | 26.94 | 26.94 | 26.15 | 26.20 | -2.38% | 0.69 | 2.49% |
| 2026-02-11 | 26.72 | 27.50 | 26.70 | 26.84 | +0.41% | 0.64 | 2.25% |
| 2026-02-10 | 26.85 | 27.31 | 26.50 | 26.73 | -0.45% | 0.55 | 1.93% |
| 2026-02-09 | 26.47 | 27.00 | 26.38 | 26.85 | +2.72% | 0.63 | 2.25% |
| 2026-02-06 | 25.80 | 26.59 | 25.50 | 26.14 | +0.27% | 0.62 | 2.26% |
| 2026-02-05 | 26.93 | 27.03 | 25.85 | 26.07 | -3.16% | 0.87 | 3.16% |
| 2026-02-04 | 26.99 | 27.46 | 26.51 | 26.92 | +0.82% | 0.95 | 3.36% |
| 2026-02-03 | 25.91 | 26.99 | 25.48 | 26.70 | +4.87% | 1.56 | 5.63% |
| 2026-02-02 | 26.90 | 26.99 | 25.31 | 25.46 | -6.05% | 1.22 | 4.47% |
| 2026-01-30 | 27.00 | 27.33 | 26.17 | 27.10 | -0.15% | 1.20 | 4.27% |
| 2026-01-29 | 27.61 | 28.20 | 26.94 | 27.14 | -2.06% | 1.35 | 4.67% |
| 2026-01-28 | 27.06 | 27.96 | 26.79 | 27.71 | +2.40% | 1.42 | 4.90% |
| 2026-01-27 | 27.53 | 27.58 | 26.39 | 27.06 | -1.71% | 1.13 | 4.01% |
| 2026-01-26 | 27.45 | 28.28 | 27.20 | 27.53 | -0.07% | 1.33 | 4.58% |
| 2026-01-23 | 27.25 | 27.58 | 27.08 | 27.55 | +0.95% | 1.18 | 4.12% |
| 2026-01-22 | 26.73 | 27.50 | 26.50 | 27.29 | +2.29% | 1.54 | 5.38% |
| 2026-01-21 | 26.44 | 26.80 | 26.08 | 26.68 | +0.83% | 0.77 | 2.75% |
| 2026-01-20 | 26.51 | 26.68 | 26.00 | 26.46 | +0.15% | 0.90 | 3.26% |
| 2026-01-19 | 25.48 | 26.50 | 25.30 | 26.42 | +3.77% | 1.12 | 4.10% |