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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 113.35 | 113.72 | 107.00 | 107.29 | -9.76% | 6.96 | 31.84% |
| 2025-08-18 | 104.84 | 120.59 | 102.00 | 118.90 | +16.34% | 8.00 | 37.17% |
| 2025-08-15 | 100.00 | 105.00 | 95.00 | 102.20 | +10.58% | 6.65 | 33.31% |
| 2025-08-14 | 92.91 | 95.25 | 91.81 | 92.42 | -0.52% | 2.36 | 12.76% |
| 2025-08-13 | 91.45 | 93.80 | 90.38 | 92.90 | +2.41% | 2.74 | 14.88% |
| 2025-08-12 | 91.70 | 91.70 | 89.51 | 90.71 | +0.41% | 1.54 | 8.53% |
| 2025-08-11 | 88.48 | 91.49 | 88.01 | 90.34 | +2.10% | 1.87 | 10.42% |
| 2025-08-08 | 90.60 | 90.60 | 88.46 | 88.48 | -2.02% | 1.13 | 6.36% |
| 2025-08-07 | 91.37 | 91.39 | 90.01 | 90.30 | -1.19% | 1.68 | 9.31% |
| 2025-08-06 | 87.88 | 92.39 | 87.12 | 91.39 | +3.81% | 2.56 | 14.25% |
| 2025-08-05 | 86.90 | 88.14 | 86.51 | 88.04 | +1.23% | 1.01 | 5.83% |
| 2025-08-04 | 85.96 | 87.20 | 85.30 | 86.97 | +0.78% | 0.69 | 3.99% |
| 2025-08-01 | 87.30 | 88.10 | 85.90 | 86.30 | -1.42% | 1.17 | 6.79% |
| 2025-07-31 | 89.75 | 90.35 | 87.35 | 87.54 | -3.22% | 1.96 | 11.09% |
| 2025-07-30 | 89.90 | 91.14 | 89.00 | 90.45 | -0.28% | 1.97 | 11.01% |
| 2025-07-29 | 88.18 | 91.49 | 88.18 | 90.70 | +2.85% | 3.01 | 16.77% |
| 2025-07-28 | 89.64 | 89.75 | 87.29 | 88.19 | -1.22% | 1.94 | 11.08% |
| 2025-07-25 | 87.88 | 90.45 | 86.50 | 89.28 | +2.74% | 2.50 | 14.17% |
| 2025-07-24 | 85.99 | 87.51 | 85.86 | 86.90 | +1.47% | 1.48 | 8.61% |
| 2025-07-23 | 86.90 | 87.12 | 85.53 | 85.64 | -1.59% | 1.20 | 7.00% |