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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.79 | 25.96 | 25.20 | 25.46 | -0.55% | 0.75 | 2.80% |
| 2026-01-15 | 25.40 | 25.75 | 25.21 | 25.60 | -0.58% | 0.77 | 2.87% |
| 2026-01-14 | 25.81 | 26.08 | 25.26 | 25.75 | -0.23% | 1.09 | 4.01% |
| 2026-01-13 | 26.04 | 26.48 | 25.68 | 25.81 | -0.96% | 1.28 | 4.67% |
| 2026-01-12 | 25.76 | 26.06 | 25.33 | 26.06 | +1.16% | 1.24 | 4.58% |
| 2026-01-09 | 25.65 | 25.78 | 25.37 | 25.76 | +0.12% | 1.00 | 3.72% |
| 2026-01-08 | 25.13 | 25.93 | 25.13 | 25.73 | +2.35% | 1.17 | 4.32% |
| 2026-01-07 | 25.55 | 25.63 | 25.08 | 25.14 | -1.22% | 0.98 | 3.69% |
| 2026-01-06 | 24.85 | 25.62 | 24.85 | 25.45 | +2.46% | 1.14 | 4.29% |
| 2026-01-05 | 24.66 | 24.89 | 24.58 | 24.84 | +0.32% | 0.99 | 3.80% |
| 2025-12-31 | 24.81 | 24.99 | 24.58 | 24.76 | -0.56% | 0.87 | 3.33% |
| 2025-12-30 | 25.46 | 25.56 | 24.82 | 24.90 | -4.56% | 1.78 | 6.73% |
| 2025-12-29 | 26.32 | 26.57 | 25.11 | 26.09 | +6.19% | 2.77 | 10.26% |
| 2025-12-26 | 25.01 | 25.39 | 24.31 | 24.57 | -1.72% | 1.44 | 5.57% |
| 2025-12-25 | 25.01 | 25.20 | 24.65 | 25.00 | +0.28% | 1.17 | 4.46% |
| 2025-12-24 | 25.23 | 25.52 | 24.92 | 24.93 | -3.30% | 1.93 | 7.32% |
| 2025-12-23 | 25.46 | 26.30 | 24.80 | 25.78 | +1.06% | 3.02 | 11.19% |
| 2025-12-22 | 25.32 | 27.75 | 25.32 | 25.51 | +8.60% | 3.87 | 14.09% |
| 2025-12-19 | 22.81 | 23.58 | 22.63 | 23.49 | +3.80% | 0.87 | 3.57% |
| 2025-12-18 | 22.48 | 23.05 | 22.22 | 22.63 | +0.40% | 0.56 | 2.34% |