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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 96.20 | 97.96 | 88.88 | 89.70 | -8.00% | 2.33 | 4.96% |
| 2026-03-20 | 95.58 | 101.11 | 95.52 | 97.50 | +1.39% | 2.48 | 4.90% |
| 2026-03-19 | 95.90 | 98.20 | 93.85 | 96.16 | -1.41% | 1.99 | 4.07% |
| 2026-03-18 | 94.66 | 98.58 | 94.38 | 97.54 | +3.13% | 2.48 | 5.04% |
| 2026-03-17 | 98.01 | 98.10 | 94.54 | 94.58 | -4.55% | 1.62 | 8.03% |
| 2026-03-16 | 95.71 | 101.50 | 95.06 | 99.09 | +1.84% | 3.76 | 18.04% |
| 2026-03-13 | 97.51 | 98.52 | 93.70 | 97.30 | -2.11% | 2.94 | 14.53% |
| 2026-03-12 | 97.01 | 99.96 | 96.01 | 99.40 | +1.17% | 2.30 | 11.18% |
| 2026-03-11 | 97.00 | 100.68 | 96.51 | 98.25 | +0.79% | 3.59 | 17.37% |
| 2026-03-10 | 92.07 | 97.87 | 91.08 | 97.48 | +7.00% | 3.63 | 18.08% |
| 2026-03-09 | 92.42 | 92.42 | 89.49 | 91.10 | -2.90% | 1.40 | 7.34% |
| 2026-03-06 | 90.00 | 95.62 | 88.80 | 93.82 | +2.54% | 2.82 | 14.50% |
| 2026-03-05 | 85.45 | 92.00 | 85.45 | 91.50 | +8.21% | 2.32 | 12.21% |
| 2026-03-04 | 83.02 | 86.60 | 82.05 | 84.56 | -1.88% | 0.75 | 4.24% |
| 2026-03-03 | 90.00 | 91.31 | 86.09 | 86.18 | 0.00% | 1.25 | 6.70% |
| 2026-03-02 | 88.00 | 88.87 | 86.00 | 86.18 | -3.03% | 0.62 | 3.40% |
| 2026-02-27 | 88.85 | 89.29 | 88.04 | 88.87 | -0.44% | 0.43 | 2.34% |
| 2026-02-26 | 87.80 | 89.42 | 87.40 | 89.26 | +1.66% | 0.83 | 4.46% |
| 2026-02-25 | 87.95 | 88.28 | 87.35 | 87.80 | -0.17% | 0.47 | 2.56% |
| 2026-02-24 | 88.23 | 88.82 | 87.06 | 87.95 | +0.42% | 0.44 | 2.40% |