弘景光电 sz.301479
120.01
+7.44%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 112.36 | 121.95 | 112.36 | 120.01 | +7.44% | 5.75 | 9.51% |
| 2026-05-21 | 121.88 | 125.65 | 111.07 | 111.70 | -3.45% | 9.06 | 14.74% |
| 2026-05-20 | 110.36 | 117.00 | 110.36 | 115.69 | +3.74% | 3.15 | 5.46% |
| 2026-05-19 | 115.91 | 116.10 | 109.92 | 111.52 | -3.99% | 4.60 | 8.08% |
| 2026-05-18 | 118.11 | 120.17 | 115.00 | 116.16 | -2.38% | 2.82 | 4.69% |
| 2026-05-15 | 121.80 | 122.88 | 117.50 | 118.99 | -2.47% | 3.95 | 6.47% |
| 2026-05-14 | 124.00 | 126.18 | 121.69 | 122.00 | -1.05% | 3.98 | 6.32% |
| 2026-05-13 | 122.37 | 125.27 | 118.92 | 123.30 | -0.28% | 4.33 | 6.93% |
| 2026-05-12 | 130.12 | 134.00 | 122.22 | 123.65 | -7.11% | 7.09 | 11.08% |
| 2026-05-11 | 138.01 | 141.00 | 130.58 | 133.11 | +1.24% | 8.06 | 11.72% |
| 2026-05-08 | 125.98 | 138.00 | 125.02 | 131.48 | +4.43% | 5.73 | 8.53% |
| 2026-05-07 | 118.00 | 129.99 | 117.11 | 125.90 | +6.79% | 4.57 | 7.17% |
| 2026-05-06 | 119.99 | 123.88 | 116.50 | 117.90 | +4.06% | 4.29 | 7.09% |
| 2026-04-30 | 106.21 | 116.31 | 106.02 | 113.30 | +6.09% | 4.26 | 7.47% |
| 2026-04-29 | 105.16 | 109.90 | 104.60 | 106.80 | -0.87% | 2.26 | 4.15% |
| 2026-04-28 | 106.32 | 111.90 | 106.02 | 107.74 | +0.60% | 2.90 | 5.23% |
| 2026-04-27 | 108.90 | 111.50 | 105.48 | 107.10 | -0.42% | 2.59 | 4.67% |
| 2026-04-24 | 109.00 | 109.60 | 105.18 | 107.55 | -2.80% | 2.89 | 5.30% |
| 2026-04-23 | 111.57 | 113.93 | 106.18 | 110.65 | -0.88% | 6.45 | 11.55% |
| 2026-04-22 | 107.33 | 111.95 | 107.33 | 111.63 | +4.37% | 5.22 | 9.30% |