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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 92.47 | 93.99 | 91.67 | 93.47 | +1.22% | 0.97 | 4.99% |
| 2026-01-15 | 92.00 | 93.18 | 90.88 | 92.34 | -0.17% | 0.83 | 4.29% |
| 2026-01-14 | 91.40 | 94.79 | 91.35 | 92.50 | +1.21% | 1.39 | 7.11% |
| 2026-01-13 | 93.80 | 94.45 | 91.02 | 91.39 | -3.35% | 1.45 | 7.48% |
| 2026-01-12 | 90.61 | 95.58 | 88.77 | 94.56 | +4.72% | 2.54 | 13.13% |
| 2026-01-09 | 89.24 | 90.30 | 88.75 | 90.30 | +0.78% | 0.99 | 5.25% |
| 2026-01-08 | 88.80 | 89.88 | 88.75 | 89.60 | +0.39% | 0.82 | 4.35% |
| 2026-01-07 | 88.97 | 89.97 | 88.68 | 89.25 | -0.22% | 0.87 | 4.66% |
| 2026-01-06 | 89.37 | 90.30 | 88.29 | 89.45 | +1.07% | 1.19 | 6.33% |
| 2026-01-05 | 86.79 | 88.50 | 86.79 | 88.50 | +1.70% | 0.93 | 5.05% |
| 2025-12-31 | 85.95 | 87.46 | 85.18 | 87.02 | +1.24% | 0.86 | 4.72% |
| 2025-12-30 | 85.67 | 86.18 | 85.10 | 85.95 | +0.29% | 0.46 | 2.57% |
| 2025-12-29 | 85.65 | 86.10 | 85.21 | 85.70 | -0.13% | 0.44 | 2.43% |
| 2025-12-26 | 87.08 | 87.18 | 85.66 | 85.81 | -1.46% | 0.60 | 3.31% |
| 2025-12-25 | 86.71 | 87.23 | 86.00 | 87.08 | +0.32% | 0.55 | 3.03% |
| 2025-12-24 | 86.63 | 87.88 | 86.23 | 86.80 | +0.25% | 0.73 | 3.98% |
| 2025-12-23 | 86.68 | 88.00 | 86.10 | 86.58 | -0.63% | 0.89 | 4.88% |
| 2025-12-22 | 88.05 | 88.72 | 86.86 | 87.13 | -1.01% | 1.10 | 6.00% |
| 2025-12-19 | 84.13 | 90.00 | 84.13 | 88.02 | +4.43% | 1.59 | 8.67% |
| 2025-12-18 | 84.12 | 85.26 | 84.02 | 84.29 | -0.84% | 0.52 | 2.90% |