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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.20 | 22.57 | 21.86 | 22.54 | +1.44% | 0.61 | 2.60% |
| 2025-12-16 | 22.76 | 23.14 | 22.13 | 22.22 | -3.14% | 0.58 | 2.45% |
| 2025-12-15 | 22.79 | 23.26 | 22.58 | 22.94 | +0.61% | 0.54 | 2.23% |
| 2025-12-12 | 23.16 | 23.54 | 22.76 | 22.80 | -1.60% | 0.63 | 2.62% |
| 2025-12-11 | 23.72 | 23.77 | 23.16 | 23.17 | -2.03% | 0.64 | 2.59% |
| 2025-12-10 | 24.30 | 24.30 | 23.56 | 23.65 | -2.07% | 0.68 | 2.72% |
| 2025-12-09 | 24.60 | 24.74 | 24.10 | 24.15 | -1.75% | 0.65 | 2.54% |
| 2025-12-08 | 24.61 | 24.74 | 24.33 | 24.58 | +0.37% | 0.76 | 2.96% |
| 2025-12-05 | 24.27 | 24.55 | 23.86 | 24.49 | +1.03% | 0.62 | 2.44% |
| 2025-12-04 | 24.97 | 25.00 | 24.09 | 24.24 | -2.92% | 1.09 | 4.24% |
| 2025-12-03 | 25.67 | 25.95 | 24.73 | 24.97 | -2.00% | 1.05 | 3.95% |
| 2025-12-02 | 25.80 | 25.82 | 25.20 | 25.48 | -1.66% | 0.94 | 3.53% |
| 2025-12-01 | 25.79 | 26.55 | 25.71 | 25.91 | +0.31% | 1.38 | 5.02% |
| 2025-11-28 | 25.88 | 26.28 | 25.55 | 25.83 | -0.84% | 1.55 | 5.72% |
| 2025-11-27 | 25.02 | 26.44 | 24.95 | 26.05 | +4.08% | 2.53 | 9.32% |
| 2025-11-26 | 25.83 | 26.02 | 24.98 | 25.03 | -3.10% | 2.08 | 7.78% |
| 2025-11-25 | 25.85 | 26.33 | 25.41 | 25.83 | +0.31% | 2.39 | 8.79% |
| 2025-11-24 | 26.93 | 26.96 | 25.28 | 25.75 | -5.37% | 3.16 | 11.63% |
| 2025-11-21 | 28.50 | 28.81 | 26.25 | 27.21 | -7.45% | 4.37 | 15.34% |
| 2025-11-20 | 31.58 | 31.60 | 28.89 | 29.40 | -6.90% | 7.17 | 23.02% |