光迅科技 sz.002281
215.87
-0.66%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 213.00 | 219.18 | 210.00 | 215.87 | -0.66% | 145.92 | 8.73% |
| 2026-05-21 | 230.15 | 231.64 | 212.76 | 217.30 | -8.08% | 199.59 | 11.54% |
| 2026-05-20 | 229.01 | 246.80 | 226.24 | 236.40 | +2.39% | 181.28 | 9.85% |
| 2026-05-19 | 209.50 | 230.89 | 203.01 | 230.89 | +10.00% | 180.13 | 10.72% |
| 2026-05-18 | 195.00 | 214.83 | 195.00 | 209.90 | +6.82% | 140.49 | 8.66% |
| 2026-05-15 | 200.00 | 203.79 | 183.50 | 196.49 | -3.59% | 175.24 | 11.65% |
| 2026-05-14 | 198.96 | 212.80 | 196.01 | 203.80 | +2.94% | 170.32 | 10.65% |
| 2026-05-13 | 196.01 | 203.70 | 191.18 | 197.97 | -1.75% | 155.75 | 10.16% |
| 2026-05-12 | 200.00 | 208.80 | 194.80 | 201.50 | +1.36% | 170.94 | 10.94% |
| 2026-05-11 | 188.00 | 198.79 | 183.02 | 198.79 | +10.00% | 147.66 | 9.88% |
| 2026-05-08 | 160.00 | 180.72 | 158.64 | 180.72 | +10.00% | 137.62 | 10.54% |
| 2026-05-07 | 152.70 | 165.90 | 147.01 | 164.29 | +8.93% | 112.85 | 9.09% |
| 2026-05-06 | 147.16 | 158.30 | 147.16 | 150.82 | +4.53% | 105.96 | 8.91% |
| 2026-04-30 | 135.52 | 146.16 | 135.01 | 144.28 | +8.59% | 113.27 | 10.29% |
| 2026-04-29 | 132.53 | 137.30 | 128.90 | 132.87 | -3.01% | 75.47 | 7.29% |
| 2026-04-28 | 131.92 | 140.99 | 130.50 | 137.00 | +1.84% | 86.78 | 8.16% |
| 2026-04-27 | 131.34 | 141.46 | 130.30 | 134.52 | +4.52% | 105.00 | 9.95% |
| 2026-04-24 | 129.70 | 135.67 | 123.00 | 128.70 | -2.26% | 110.75 | 11.14% |
| 2026-04-23 | 124.85 | 134.99 | 123.51 | 131.68 | +6.22% | 142.69 | 14.14% |
| 2026-04-22 | 121.50 | 125.60 | 120.50 | 123.97 | +1.79% | 97.91 | 10.18% |