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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 86.17 | 86.60 | 85.26 | 85.37 | -0.85% | 0.44 | 2.43% |
| 2025-11-18 | 87.50 | 87.50 | 85.81 | 86.10 | -1.78% | 0.56 | 3.11% |
| 2025-11-17 | 87.50 | 89.00 | 86.71 | 87.66 | -2.08% | 0.71 | 3.88% |
| 2025-11-14 | 88.90 | 91.99 | 88.90 | 89.52 | +1.42% | 1.10 | 5.76% |
| 2025-11-13 | 89.05 | 89.40 | 88.18 | 88.27 | -0.88% | 0.55 | 2.97% |
| 2025-11-12 | 89.06 | 89.26 | 88.02 | 89.05 | -0.01% | 0.36 | 1.93% |
| 2025-11-11 | 89.54 | 90.15 | 88.53 | 89.06 | -0.30% | 0.49 | 2.61% |
| 2025-11-10 | 89.02 | 89.60 | 88.64 | 89.33 | +0.35% | 0.43 | 2.29% |
| 2025-11-07 | 90.31 | 90.75 | 88.90 | 89.02 | -1.91% | 0.57 | 3.02% |
| 2025-11-06 | 91.50 | 91.85 | 90.60 | 90.75 | -0.90% | 0.48 | 2.51% |
| 2025-11-05 | 89.00 | 93.69 | 88.76 | 91.57 | +1.43% | 1.01 | 5.29% |
| 2025-11-04 | 92.23 | 92.36 | 89.00 | 90.28 | -2.11% | 0.73 | 3.84% |
| 2025-11-03 | 93.95 | 93.95 | 91.50 | 92.23 | -1.78% | 0.85 | 4.39% |
| 2025-10-31 | 93.82 | 95.18 | 92.23 | 93.90 | +0.11% | 1.03 | 5.25% |
| 2025-10-30 | 94.81 | 95.36 | 92.81 | 93.80 | -1.03% | 1.23 | 6.20% |
| 2025-10-29 | 94.01 | 94.87 | 92.68 | 94.78 | +0.40% | 0.93 | 4.73% |
| 2025-10-28 | 94.00 | 95.36 | 93.51 | 94.40 | +0.01% | 0.83 | 4.16% |
| 2025-10-27 | 93.11 | 94.88 | 92.82 | 94.39 | +1.55% | 1.06 | 5.36% |
| 2025-10-24 | 93.40 | 93.89 | 92.20 | 92.95 | -0.43% | 0.82 | 4.22% |
| 2025-10-23 | 91.71 | 93.46 | 91.10 | 93.35 | +0.44% | 0.82 | 4.23% |