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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 84.95 | 85.45 | 83.60 | 85.00 | 0.00% | 0.86 | 4.87% |
| 2025-12-16 | 82.90 | 85.50 | 82.66 | 85.00 | +2.83% | 1.06 | 5.96% |
| 2025-12-15 | 83.49 | 84.80 | 82.66 | 82.66 | -1.36% | 0.50 | 2.87% |
| 2025-12-12 | 81.77 | 84.03 | 81.52 | 83.80 | +2.50% | 0.61 | 3.52% |
| 2025-12-11 | 83.00 | 83.33 | 81.72 | 81.76 | -1.61% | 0.45 | 2.60% |
| 2025-12-10 | 82.93 | 83.14 | 81.88 | 83.10 | +0.20% | 0.51 | 2.97% |
| 2025-12-09 | 84.19 | 84.95 | 82.73 | 82.93 | -1.61% | 0.58 | 3.31% |
| 2025-12-08 | 84.01 | 84.62 | 83.40 | 84.29 | +0.37% | 0.53 | 2.98% |
| 2025-12-05 | 84.31 | 84.55 | 80.95 | 83.98 | -0.39% | 0.63 | 3.61% |
| 2025-12-04 | 84.47 | 84.98 | 83.20 | 84.31 | -0.64% | 0.37 | 2.11% |
| 2025-12-03 | 86.05 | 87.00 | 84.50 | 84.85 | -1.38% | 0.43 | 2.41% |
| 2025-12-02 | 85.75 | 87.58 | 85.62 | 86.04 | -0.15% | 0.52 | 2.85% |
| 2025-12-01 | 85.04 | 86.60 | 84.33 | 86.17 | +1.36% | 0.52 | 2.88% |
| 2025-11-28 | 85.11 | 85.39 | 84.26 | 85.01 | -0.32% | 0.38 | 2.12% |
| 2025-11-27 | 84.16 | 87.00 | 83.62 | 85.28 | +2.07% | 0.71 | 3.96% |
| 2025-11-26 | 83.72 | 84.83 | 83.48 | 83.55 | -0.44% | 0.29 | 1.61% |
| 2025-11-25 | 84.98 | 84.98 | 83.33 | 83.92 | +0.80% | 0.34 | 1.91% |
| 2025-11-24 | 82.16 | 84.96 | 82.16 | 83.25 | +1.72% | 0.45 | 2.59% |
| 2025-11-21 | 83.08 | 83.40 | 80.79 | 81.84 | -2.34% | 0.54 | 3.16% |
| 2025-11-20 | 85.58 | 86.30 | 83.70 | 83.80 | -1.84% | 0.39 | 2.19% |