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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.66 | 31.58 | 26.40 | 31.58 | +19.98% | 3.22 | 9.97% |
| 2025-11-18 | 27.88 | 28.00 | 26.15 | 26.32 | -5.02% | 2.03 | 7.25% |
| 2025-11-17 | 27.35 | 28.28 | 27.07 | 27.71 | +2.33% | 2.36 | 8.14% |
| 2025-11-14 | 28.90 | 28.93 | 27.01 | 27.08 | -6.78% | 3.17 | 10.88% |
| 2025-11-13 | 27.70 | 31.03 | 27.38 | 29.05 | +7.12% | 4.41 | 14.65% |
| 2025-11-12 | 27.08 | 27.34 | 26.48 | 27.12 | -0.77% | 1.43 | 5.06% |
| 2025-11-11 | 26.50 | 27.65 | 26.31 | 27.33 | +3.17% | 2.00 | 7.05% |
| 2025-11-10 | 26.29 | 26.98 | 26.03 | 26.49 | +1.11% | 1.75 | 6.27% |
| 2025-11-07 | 25.49 | 26.88 | 25.26 | 26.20 | +2.18% | 1.83 | 6.66% |
| 2025-11-06 | 24.44 | 25.85 | 24.22 | 25.64 | +5.25% | 1.60 | 6.03% |
| 2025-11-05 | 24.52 | 24.74 | 24.16 | 24.36 | -1.02% | 0.56 | 2.18% |
| 2025-11-04 | 24.99 | 25.09 | 24.43 | 24.61 | -1.48% | 0.72 | 2.76% |
| 2025-11-03 | 24.91 | 25.27 | 24.51 | 24.98 | +0.16% | 0.81 | 3.09% |
| 2025-10-31 | 24.39 | 25.40 | 24.21 | 24.94 | +2.13% | 1.03 | 3.93% |
| 2025-10-30 | 24.64 | 25.29 | 24.38 | 24.42 | -1.37% | 0.85 | 3.28% |
| 2025-10-29 | 25.10 | 25.43 | 24.65 | 24.76 | -2.13% | 0.75 | 2.89% |
| 2025-10-28 | 24.91 | 25.65 | 24.88 | 25.30 | +1.00% | 0.69 | 2.59% |
| 2025-10-27 | 24.99 | 25.38 | 24.69 | 25.05 | +0.68% | 0.79 | 3.02% |
| 2025-10-24 | 25.05 | 25.48 | 24.85 | 24.88 | -0.48% | 0.93 | 3.52% |
| 2025-10-23 | 25.58 | 25.90 | 24.50 | 25.00 | -3.88% | 1.35 | 5.18% |