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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.91 | 24.68 | 23.61 | 24.56 | +2.72% | 1.06 | 4.17% |
| 2025-09-15 | 23.74 | 24.38 | 23.43 | 23.91 | +0.50% | 0.75 | 3.00% |
| 2025-09-12 | 23.64 | 24.12 | 23.35 | 23.79 | +0.68% | 0.61 | 2.45% |
| 2025-09-11 | 23.68 | 23.80 | 23.31 | 23.63 | -0.34% | 0.48 | 1.94% |
| 2025-09-10 | 23.73 | 23.93 | 23.47 | 23.71 | -0.34% | 0.50 | 2.02% |
| 2025-09-09 | 24.24 | 24.42 | 23.73 | 23.79 | -1.57% | 0.73 | 2.88% |
| 2025-09-08 | 23.30 | 24.21 | 23.07 | 24.17 | +3.96% | 0.84 | 3.35% |
| 2025-09-05 | 22.64 | 23.25 | 22.61 | 23.25 | +2.69% | 0.59 | 2.44% |
| 2025-09-04 | 22.50 | 23.10 | 22.28 | 22.64 | +0.85% | 0.61 | 2.57% |
| 2025-09-03 | 23.28 | 23.52 | 22.36 | 22.45 | -3.19% | 0.66 | 2.73% |
| 2025-09-02 | 24.06 | 24.06 | 22.91 | 23.19 | -3.78% | 1.00 | 4.10% |
| 2025-09-01 | 23.81 | 24.32 | 23.20 | 24.10 | -1.11% | 1.18 | 4.69% |
| 2025-08-29 | 24.11 | 24.68 | 24.06 | 24.37 | +0.66% | 0.85 | 3.33% |
| 2025-08-28 | 24.29 | 24.88 | 23.51 | 24.21 | -0.37% | 1.18 | 4.64% |
| 2025-08-27 | 25.21 | 25.36 | 24.29 | 24.30 | -4.18% | 1.05 | 4.04% |
| 2025-08-26 | 24.82 | 25.45 | 24.75 | 25.36 | +1.85% | 1.09 | 4.09% |
| 2025-08-25 | 25.10 | 25.15 | 24.70 | 24.90 | -0.12% | 1.10 | 4.20% |
| 2025-08-22 | 25.13 | 25.31 | 24.76 | 24.93 | -1.07% | 0.96 | 3.68% |
| 2025-08-21 | 25.47 | 25.96 | 25.14 | 25.20 | -1.52% | 1.40 | 5.27% |
| 2025-08-20 | 24.76 | 26.37 | 24.64 | 25.59 | +2.65% | 2.43 | 9.02% |