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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 93.01 | 94.99 | 92.70 | 92.94 | +1.80% | 1.64 | 8.27% |
| 2025-10-21 | 88.77 | 91.65 | 88.05 | 91.30 | +2.77% | 0.74 | 3.90% |
| 2025-10-20 | 87.90 | 88.87 | 87.30 | 88.84 | +2.14% | 0.44 | 2.39% |
| 2025-10-17 | 90.61 | 90.63 | 86.98 | 86.98 | -4.04% | 0.77 | 4.12% |
| 2025-10-16 | 90.61 | 91.80 | 90.20 | 90.64 | -0.42% | 0.51 | 2.65% |
| 2025-10-15 | 90.51 | 91.10 | 89.11 | 91.02 | +0.99% | 0.56 | 2.94% |
| 2025-10-14 | 93.30 | 93.80 | 89.60 | 90.13 | -2.32% | 0.82 | 4.28% |
| 2025-10-13 | 89.50 | 92.86 | 88.97 | 92.27 | -1.73% | 0.86 | 4.49% |
| 2025-10-10 | 94.46 | 94.80 | 92.92 | 93.89 | -1.06% | 0.73 | 3.72% |
| 2025-10-09 | 93.57 | 95.26 | 93.45 | 94.90 | +1.67% | 0.97 | 4.88% |
| 2025-09-30 | 93.75 | 93.75 | 92.30 | 93.34 | +0.50% | 0.90 | 4.58% |
| 2025-09-29 | 93.15 | 93.83 | 91.76 | 92.88 | -0.29% | 0.94 | 4.83% |
| 2025-09-26 | 96.74 | 96.74 | 93.00 | 93.15 | -4.37% | 1.52 | 7.65% |
| 2025-09-25 | 99.02 | 100.23 | 97.34 | 97.41 | -1.59% | 1.42 | 6.88% |
| 2025-09-24 | 97.38 | 99.05 | 96.68 | 98.98 | +0.22% | 1.51 | 7.35% |
| 2025-09-23 | 101.77 | 101.81 | 97.31 | 98.76 | -2.95% | 1.77 | 8.54% |
| 2025-09-22 | 100.00 | 102.00 | 97.82 | 101.76 | +1.43% | 2.44 | 11.63% |
| 2025-09-19 | 95.71 | 100.49 | 95.00 | 100.33 | +4.72% | 3.26 | 15.70% |
| 2025-09-18 | 95.50 | 99.00 | 94.94 | 95.81 | -1.46% | 2.43 | 11.91% |
| 2025-09-17 | 95.01 | 99.00 | 94.71 | 97.23 | +2.12% | 1.69 | 8.72% |