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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 48.13 | 49.63 | 48.01 | 48.08 | -0.43% | 17.83 | 4.70% |
| 2025-07-21 | 48.56 | 48.75 | 47.70 | 48.29 | -0.94% | 15.94 | 4.25% |
| 2025-07-18 | 49.35 | 50.02 | 48.68 | 48.75 | -1.14% | 22.96 | 5.97% |
| 2025-07-17 | 47.06 | 50.50 | 47.03 | 49.31 | +3.88% | 29.97 | 7.81% |
| 2025-07-16 | 48.77 | 49.07 | 47.39 | 47.47 | -2.63% | 21.52 | 5.73% |
| 2025-07-15 | 47.00 | 49.70 | 46.99 | 48.75 | +4.41% | 29.82 | 7.86% |
| 2025-07-14 | 46.36 | 47.01 | 46.35 | 46.69 | +0.67% | 7.45 | 2.04% |
| 2025-07-11 | 46.25 | 46.87 | 45.93 | 46.38 | -0.02% | 8.50 | 2.35% |
| 2025-07-10 | 47.28 | 47.58 | 46.01 | 46.39 | -1.55% | 11.00 | 3.03% |
| 2025-07-09 | 47.18 | 48.17 | 46.83 | 47.12 | -0.23% | 15.61 | 4.23% |
| 2025-07-08 | 46.70 | 47.45 | 44.00 | 47.23 | +2.36% | 19.64 | 5.43% |
| 2025-07-07 | 47.06 | 47.23 | 45.60 | 46.14 | -2.39% | 10.32 | 2.87% |
| 2025-07-04 | 47.92 | 48.43 | 47.10 | 47.27 | -1.44% | 10.14 | 2.74% |
| 2025-07-03 | 47.20 | 48.45 | 47.10 | 47.96 | +2.11% | 12.43 | 3.34% |
| 2025-07-02 | 48.02 | 48.15 | 46.70 | 46.97 | -3.25% | 12.24 | 3.33% |
| 2025-07-01 | 48.83 | 49.52 | 48.20 | 48.55 | -1.56% | 12.64 | 3.36% |
| 2025-06-30 | 48.40 | 50.09 | 48.40 | 49.32 | +1.65% | 22.63 | 5.92% |
| 2025-06-27 | 48.21 | 49.49 | 47.35 | 48.52 | +0.14% | 20.51 | 5.46% |
| 2025-06-26 | 47.91 | 49.24 | 47.60 | 48.45 | +1.55% | 22.80 | 6.08% |
| 2025-06-25 | 48.05 | 48.61 | 46.88 | 47.71 | +1.10% | 27.87 | 7.57% |