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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 54.80 | 57.90 | 54.75 | 55.00 | +1.74% | 36.22 | 8.33% |
| 2025-08-18 | 52.25 | 54.79 | 52.25 | 54.06 | +3.40% | 31.89 | 7.59% |
| 2025-08-15 | 51.91 | 53.14 | 51.82 | 52.28 | +0.71% | 21.56 | 5.27% |
| 2025-08-14 | 52.68 | 53.12 | 51.56 | 51.91 | -2.06% | 24.25 | 5.94% |
| 2025-08-13 | 52.00 | 53.99 | 51.68 | 53.00 | +1.92% | 30.21 | 7.32% |
| 2025-08-12 | 50.85 | 52.00 | 50.30 | 52.00 | +2.26% | 21.36 | 5.34% |
| 2025-08-11 | 50.16 | 50.99 | 50.05 | 50.85 | +1.66% | 13.42 | 3.39% |
| 2025-08-08 | 50.08 | 50.67 | 49.84 | 50.02 | -0.60% | 9.87 | 2.52% |
| 2025-08-07 | 51.98 | 51.99 | 49.91 | 50.32 | -2.14% | 17.56 | 4.44% |
| 2025-08-06 | 50.63 | 52.18 | 50.50 | 51.42 | +0.63% | 18.51 | 4.62% |
| 2025-08-05 | 50.39 | 51.50 | 49.51 | 51.10 | +2.38% | 24.62 | 6.25% |
| 2025-08-04 | 49.79 | 50.19 | 49.32 | 49.91 | -0.50% | 15.02 | 3.87% |
| 2025-08-01 | 51.61 | 52.00 | 49.70 | 50.16 | -3.45% | 23.94 | 6.05% |
| 2025-07-31 | 52.05 | 53.53 | 51.45 | 51.95 | +0.48% | 41.68 | 10.15% |
| 2025-07-30 | 52.67 | 52.95 | 51.00 | 51.70 | -1.34% | 23.20 | 5.73% |
| 2025-07-29 | 51.50 | 52.63 | 51.38 | 52.40 | -0.34% | 42.74 | 10.54% |
| 2025-07-28 | 49.50 | 52.58 | 49.50 | 52.58 | +10.00% | 57.17 | 14.12% |
| 2025-07-25 | 47.39 | 47.80 | 47.13 | 47.80 | +0.89% | 10.13 | 2.73% |
| 2025-07-24 | 47.59 | 47.60 | 47.06 | 47.38 | +0.32% | 9.67 | 2.62% |
| 2025-07-23 | 47.67 | 47.67 | 46.75 | 47.23 | -1.77% | 13.58 | 3.69% |