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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 26.62 | 26.66 | 25.82 | 26.01 | -2.47% | 1.09 | 4.00% |
| 2025-10-21 | 26.31 | 26.72 | 25.85 | 26.67 | +1.83% | 1.43 | 5.16% |
| 2025-10-20 | 25.52 | 26.51 | 25.42 | 26.19 | +3.03% | 1.27 | 4.61% |
| 2025-10-17 | 25.63 | 26.07 | 25.26 | 25.42 | -1.78% | 0.96 | 3.57% |
| 2025-10-16 | 26.09 | 26.28 | 25.46 | 25.88 | +0.78% | 1.30 | 4.78% |
| 2025-10-15 | 25.73 | 26.19 | 25.57 | 25.68 | -0.31% | 0.93 | 3.43% |
| 2025-10-14 | 26.46 | 26.98 | 25.51 | 25.76 | -2.65% | 1.39 | 5.08% |
| 2025-10-13 | 24.70 | 26.84 | 24.33 | 26.46 | +3.00% | 2.21 | 8.06% |
| 2025-10-10 | 25.32 | 26.53 | 25.12 | 25.69 | +1.26% | 1.70 | 6.24% |
| 2025-10-09 | 25.55 | 25.75 | 25.00 | 25.37 | +0.24% | 1.06 | 4.00% |
| 2025-09-30 | 24.66 | 25.53 | 24.52 | 25.31 | +2.64% | 1.22 | 4.62% |
| 2025-09-29 | 24.67 | 24.94 | 24.13 | 24.66 | 0.00% | 0.83 | 3.21% |
| 2025-09-26 | 24.42 | 25.24 | 24.08 | 24.66 | 0.00% | 0.97 | 3.73% |
| 2025-09-25 | 25.45 | 25.55 | 24.48 | 24.66 | -3.22% | 1.09 | 4.18% |
| 2025-09-24 | 23.96 | 25.79 | 23.48 | 25.48 | +6.79% | 1.72 | 6.54% |
| 2025-09-23 | 25.00 | 25.00 | 23.08 | 23.86 | -3.60% | 0.94 | 3.75% |
| 2025-09-22 | 24.64 | 25.30 | 24.23 | 24.75 | +1.31% | 1.03 | 3.98% |
| 2025-09-19 | 25.30 | 25.87 | 24.38 | 24.43 | -2.24% | 1.22 | 4.63% |
| 2025-09-18 | 25.28 | 25.89 | 24.70 | 24.99 | -1.11% | 1.40 | 5.28% |
| 2025-09-17 | 24.61 | 25.58 | 24.30 | 25.27 | +2.89% | 1.44 | 5.47% |