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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 106.74 | 108.98 | 104.30 | 106.96 | -0.78% | 3.34 | 6.16% |
| 2026-04-20 | 106.01 | 110.08 | 104.01 | 107.80 | -0.99% | 5.89 | 10.78% |
| 2026-04-17 | 103.48 | 110.80 | 102.18 | 108.88 | +6.17% | 6.57 | 12.01% |
| 2026-04-16 | 99.25 | 104.74 | 97.53 | 102.55 | +2.70% | 4.78 | 9.28% |
| 2026-04-15 | 95.65 | 104.09 | 94.80 | 99.85 | +5.13% | 5.26 | 10.27% |
| 2026-04-14 | 97.12 | 97.68 | 94.58 | 94.98 | -1.56% | 2.04 | 4.18% |
| 2026-04-13 | 96.45 | 97.93 | 95.84 | 96.49 | -0.95% | 2.09 | 4.24% |
| 2026-04-10 | 97.56 | 98.90 | 96.50 | 97.42 | +0.03% | 2.15 | 4.33% |
| 2026-04-09 | 98.96 | 101.65 | 97.10 | 97.39 | -3.38% | 3.39 | 6.72% |
| 2026-04-08 | 92.88 | 102.97 | 92.88 | 100.80 | +12.75% | 6.39 | 12.85% |
| 2026-04-07 | 83.89 | 92.88 | 83.26 | 89.40 | +6.57% | 3.23 | 7.10% |
| 2026-04-03 | 85.35 | 85.82 | 83.68 | 83.89 | -1.27% | 1.10 | 2.57% |
| 2026-04-02 | 90.58 | 91.60 | 84.68 | 84.97 | -6.18% | 2.74 | 6.22% |
| 2026-04-01 | 90.00 | 92.78 | 89.90 | 90.57 | +2.54% | 1.82 | 3.90% |
| 2026-03-31 | 92.05 | 93.32 | 88.00 | 88.33 | -4.43% | 2.29 | 4.95% |
| 2026-03-30 | 89.48 | 95.87 | 89.25 | 92.42 | -0.10% | 2.45 | 5.18% |
| 2026-03-27 | 95.00 | 98.00 | 92.30 | 92.51 | -3.53% | 2.39 | 4.99% |
| 2026-03-26 | 98.81 | 98.81 | 94.50 | 95.90 | -2.58% | 2.11 | 4.28% |
| 2026-03-25 | 97.60 | 99.50 | 95.82 | 98.44 | +0.96% | 2.97 | 5.95% |
| 2026-03-24 | 90.59 | 98.20 | 88.66 | 97.50 | +8.70% | 3.15 | 6.58% |