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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 87.00 | 88.86 | 86.28 | 87.02 | +0.02% | 1.33 | 7.65% |
| 2025-07-21 | 87.15 | 87.17 | 86.12 | 87.00 | -0.20% | 1.01 | 5.87% |
| 2025-07-18 | 86.00 | 87.90 | 85.61 | 87.17 | +1.62% | 1.63 | 9.42% |
| 2025-07-17 | 84.80 | 86.20 | 84.80 | 85.78 | +0.81% | 0.93 | 5.48% |
| 2025-07-16 | 85.20 | 86.09 | 84.51 | 85.09 | -0.37% | 0.95 | 5.59% |
| 2025-07-15 | 85.67 | 86.19 | 84.28 | 85.41 | -0.28% | 1.16 | 6.83% |
| 2025-07-14 | 87.19 | 87.30 | 85.46 | 85.65 | -1.89% | 1.35 | 7.88% |
| 2025-07-11 | 87.72 | 87.80 | 86.01 | 87.30 | -0.99% | 1.64 | 9.51% |
| 2025-07-10 | 86.90 | 88.90 | 85.73 | 88.17 | +1.44% | 2.62 | 15.04% |
| 2025-07-09 | 83.88 | 89.22 | 83.68 | 86.92 | +3.98% | 3.89 | 22.53% |
| 2025-07-08 | 82.60 | 84.00 | 82.50 | 83.59 | +1.16% | 1.28 | 7.72% |
| 2025-07-07 | 82.50 | 82.89 | 81.88 | 82.63 | -0.19% | 0.77 | 4.69% |
| 2025-07-04 | 83.70 | 83.85 | 81.93 | 82.79 | -1.30% | 1.20 | 7.31% |
| 2025-07-03 | 82.29 | 84.84 | 82.01 | 83.88 | +1.90% | 1.47 | 8.86% |
| 2025-07-02 | 84.02 | 84.39 | 81.80 | 82.32 | -2.52% | 1.63 | 9.97% |
| 2025-07-01 | 84.00 | 85.46 | 83.52 | 84.45 | +0.54% | 1.64 | 9.78% |
| 2025-06-30 | 83.36 | 84.25 | 83.00 | 84.00 | +0.41% | 1.36 | 8.15% |
| 2025-06-27 | 82.68 | 84.14 | 82.21 | 83.66 | +1.39% | 1.42 | 8.60% |
| 2025-06-26 | 83.99 | 84.54 | 82.48 | 82.51 | -1.30% | 1.75 | 10.55% |
| 2025-06-25 | 83.51 | 83.79 | 81.90 | 83.60 | +0.58% | 1.42 | 8.58% |