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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 81.79 | 83.48 | 81.79 | 83.12 | +2.78% | 1.38 | 8.39% |
| 2025-06-23 | 79.96 | 81.25 | 79.51 | 80.87 | -0.01% | 1.09 | 6.83% |
| 2025-06-20 | 82.88 | 84.17 | 80.88 | 80.88 | -2.50% | 1.44 | 8.84% |
| 2025-06-19 | 85.00 | 86.15 | 82.70 | 82.95 | -3.55% | 2.06 | 12.31% |
| 2025-06-18 | 82.55 | 87.88 | 82.54 | 86.00 | +3.49% | 3.17 | 18.53% |
| 2025-06-17 | 85.88 | 85.90 | 82.57 | 83.10 | -3.52% | 2.29 | 13.74% |
| 2025-06-16 | 85.15 | 86.13 | 84.72 | 86.13 | +0.30% | 1.65 | 9.71% |
| 2025-06-13 | 88.39 | 89.00 | 85.53 | 85.87 | -4.02% | 2.56 | 14.87% |
| 2025-06-12 | 90.33 | 91.88 | 89.22 | 89.47 | -2.31% | 2.82 | 15.76% |
| 2025-06-11 | 100.98 | 100.98 | 91.01 | 91.59 | -10.20% | 4.69 | 25.31% |
| 2025-06-10 | 102.05 | 105.00 | 97.90 | 101.99 | +1.63% | 4.51 | 22.36% |
| 2025-06-09 | 95.20 | 101.50 | 95.20 | 100.35 | +5.11% | 3.43 | 17.41% |
| 2025-06-06 | 93.07 | 96.28 | 91.66 | 95.47 | +2.05% | 2.73 | 14.52% |
| 2025-06-05 | 92.74 | 94.59 | 89.86 | 93.55 | +1.04% | 2.44 | 13.25% |
| 2025-06-04 | 92.11 | 93.90 | 91.56 | 92.59 | +0.17% | 1.76 | 9.56% |
| 2025-06-03 | 94.00 | 96.68 | 92.40 | 92.43 | -4.81% | 2.79 | 14.92% |
| 2025-05-30 | 105.50 | 105.90 | 97.10 | 97.10 | -8.75% | 3.99 | 19.97% |
| 2025-05-29 | 104.00 | 108.50 | 100.38 | 106.41 | +1.83% | 4.59 | 22.22% |
| 2025-05-28 | 102.53 | 106.68 | 101.55 | 104.50 | +0.56% | 3.24 | 15.66% |
| 2025-05-27 | 104.49 | 107.82 | 100.86 | 103.92 | +0.75% | 4.41 | 21.00% |