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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 87.40 | 88.87 | 87.35 | 87.58 | -0.31% | 0.43 | 2.34% |
| 2026-02-12 | 87.15 | 88.50 | 86.38 | 87.85 | +1.16% | 0.53 | 2.89% |
| 2026-02-11 | 87.17 | 87.47 | 86.68 | 86.84 | -0.39% | 0.27 | 1.47% |
| 2026-02-10 | 86.90 | 87.70 | 86.84 | 87.18 | +0.31% | 0.38 | 2.07% |
| 2026-02-09 | 86.12 | 87.45 | 86.12 | 86.91 | +1.41% | 0.53 | 2.93% |
| 2026-02-06 | 86.01 | 86.75 | 85.01 | 85.70 | -0.55% | 0.44 | 2.42% |
| 2026-02-05 | 85.99 | 86.73 | 85.41 | 86.17 | +0.35% | 0.43 | 2.37% |
| 2026-02-04 | 86.07 | 86.99 | 84.95 | 85.87 | -0.23% | 0.38 | 2.10% |
| 2026-02-03 | 84.77 | 86.25 | 84.77 | 86.07 | +1.86% | 0.44 | 2.43% |
| 2026-02-02 | 85.30 | 86.60 | 84.45 | 84.50 | -1.74% | 0.43 | 2.37% |
| 2026-01-30 | 86.50 | 86.60 | 84.22 | 86.00 | -0.80% | 0.55 | 3.05% |
| 2026-01-29 | 86.55 | 88.00 | 85.88 | 86.69 | -0.40% | 0.67 | 3.65% |
| 2026-01-28 | 88.22 | 88.70 | 86.60 | 87.04 | -1.71% | 0.60 | 3.29% |
| 2026-01-27 | 88.12 | 88.77 | 85.90 | 88.55 | -0.30% | 0.76 | 4.13% |
| 2026-01-26 | 92.10 | 92.28 | 88.18 | 88.82 | -3.32% | 1.02 | 5.46% |
| 2026-01-23 | 90.79 | 92.12 | 90.79 | 91.87 | +1.08% | 0.72 | 3.75% |
| 2026-01-22 | 92.50 | 92.51 | 90.72 | 90.89 | -1.20% | 0.65 | 3.39% |
| 2026-01-21 | 89.71 | 92.47 | 89.51 | 91.99 | +2.09% | 0.85 | 4.46% |
| 2026-01-20 | 92.15 | 92.48 | 89.53 | 90.11 | -2.21% | 0.91 | 4.77% |
| 2026-01-19 | 93.47 | 93.50 | 91.70 | 92.15 | -1.41% | 0.80 | 4.14% |