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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 94.03 | 95.52 | 94.01 | 95.21 | +0.53% | 0.92 | 4.88% |
| 2025-09-15 | 95.21 | 95.98 | 94.00 | 94.71 | -1.48% | 1.09 | 5.77% |
| 2025-09-12 | 97.00 | 97.10 | 94.88 | 96.13 | -1.01% | 1.31 | 6.90% |
| 2025-09-11 | 95.29 | 97.94 | 94.50 | 97.11 | +1.89% | 1.35 | 7.04% |
| 2025-09-10 | 94.38 | 96.30 | 93.96 | 95.31 | +0.76% | 0.73 | 3.86% |
| 2025-09-09 | 96.24 | 96.24 | 93.35 | 94.59 | -1.57% | 0.99 | 5.28% |
| 2025-09-08 | 96.19 | 96.71 | 94.69 | 96.10 | +0.53% | 1.00 | 5.27% |
| 2025-09-05 | 92.86 | 95.59 | 92.50 | 95.59 | +3.26% | 1.18 | 6.26% |
| 2025-09-04 | 94.76 | 95.75 | 91.27 | 92.57 | -2.30% | 1.34 | 7.15% |
| 2025-09-03 | 98.87 | 99.52 | 94.75 | 94.75 | -4.33% | 1.66 | 8.59% |
| 2025-09-02 | 101.00 | 103.29 | 99.00 | 99.04 | -2.36% | 2.01 | 10.00% |
| 2025-09-01 | 102.00 | 102.66 | 101.01 | 101.43 | -1.31% | 1.51 | 7.49% |
| 2025-08-29 | 105.08 | 105.16 | 101.83 | 102.78 | -3.82% | 2.73 | 13.34% |
| 2025-08-28 | 102.23 | 107.58 | 101.51 | 106.86 | +3.25% | 4.18 | 19.97% |
| 2025-08-27 | 102.22 | 106.00 | 101.01 | 103.50 | +0.41% | 3.52 | 17.15% |
| 2025-08-26 | 103.70 | 104.40 | 102.31 | 103.08 | -1.24% | 1.75 | 8.54% |
| 2025-08-25 | 104.00 | 106.38 | 103.10 | 104.37 | +0.55% | 2.64 | 12.67% |
| 2025-08-22 | 102.05 | 104.49 | 101.38 | 103.80 | +0.78% | 2.20 | 10.71% |
| 2025-08-21 | 105.95 | 106.50 | 102.10 | 103.00 | -3.74% | 3.10 | 15.01% |
| 2025-08-20 | 105.00 | 109.18 | 102.30 | 107.00 | -0.27% | 4.04 | 19.26% |