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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 104.28 | 104.95 | 101.28 | 103.15 | -1.08% | 3.94 | 19.08% |
| 2025-05-23 | 96.36 | 108.04 | 96.16 | 104.28 | +8.76% | 6.40 | 31.02% |
| 2025-05-22 | 101.81 | 102.15 | 95.44 | 95.88 | -3.83% | 3.55 | 18.04% |
| 2025-05-21 | 101.11 | 102.02 | 98.20 | 99.70 | -2.56% | 3.12 | 15.64% |
| 2025-05-20 | 94.04 | 104.35 | 94.04 | 102.32 | +8.02% | 5.22 | 25.86% |
| 2025-05-19 | 93.32 | 95.87 | 91.28 | 94.72 | +0.17% | 1.98 | 10.47% |
| 2025-05-16 | 92.28 | 95.86 | 91.91 | 94.55 | +1.64% | 2.48 | 13.13% |
| 2025-05-15 | 91.91 | 94.26 | 90.49 | 93.03 | +1.31% | 2.19 | 11.76% |
| 2025-05-14 | 94.95 | 96.14 | 91.37 | 91.82 | -3.28% | 2.89 | 15.39% |
| 2025-05-13 | 97.57 | 101.81 | 94.88 | 94.93 | -2.55% | 3.83 | 19.39% |
| 2025-05-12 | 99.65 | 99.65 | 94.88 | 97.42 | +5.17% | 3.70 | 19.05% |
| 2025-05-09 | 95.41 | 96.84 | 92.13 | 92.64 | -3.37% | 2.96 | 15.69% |
| 2025-05-08 | 95.16 | 97.91 | 94.66 | 95.87 | -0.80% | 2.47 | 12.74% |
| 2025-05-07 | 99.68 | 100.39 | 94.81 | 96.65 | -3.34% | 4.40 | 22.42% |
| 2025-05-06 | 96.21 | 100.23 | 96.21 | 99.99 | +1.51% | 4.42 | 22.37% |