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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 43.23 | 47.19 | 43.23 | 47.19 | +10.00% | 25.76 | 7.28% |
| 2025-06-23 | 42.26 | 43.35 | 42.26 | 42.90 | -0.23% | 6.84 | 2.06% |
| 2025-06-20 | 44.40 | 44.65 | 42.61 | 43.00 | -3.22% | 8.14 | 2.43% |
| 2025-06-19 | 44.70 | 45.59 | 44.10 | 44.43 | -1.35% | 10.03 | 2.89% |
| 2025-06-18 | 44.31 | 45.19 | 43.50 | 45.04 | +1.76% | 11.26 | 3.27% |
| 2025-06-17 | 44.40 | 44.84 | 44.12 | 44.26 | -0.32% | 7.36 | 2.14% |
| 2025-06-16 | 43.26 | 45.24 | 43.06 | 44.40 | +2.55% | 11.12 | 3.21% |
| 2025-06-13 | 43.83 | 44.42 | 42.95 | 43.30 | -2.62% | 11.00 | 3.25% |
| 2025-06-12 | 42.94 | 45.71 | 42.85 | 44.46 | +3.52% | 17.77 | 5.08% |
| 2025-06-11 | 43.52 | 43.74 | 42.93 | 42.95 | -0.64% | 5.26 | 1.56% |
| 2025-06-10 | 44.20 | 44.31 | 42.90 | 43.23 | -2.20% | 8.03 | 2.37% |
| 2025-06-09 | 43.74 | 44.73 | 43.54 | 44.20 | +1.05% | 9.12 | 2.65% |
| 2025-06-06 | 43.38 | 44.03 | 43.22 | 43.74 | +0.85% | 8.92 | 2.63% |
| 2025-06-05 | 41.52 | 43.56 | 41.22 | 43.38 | +4.58% | 12.04 | 3.62% |
| 2025-06-04 | 40.91 | 41.82 | 40.86 | 41.48 | +2.23% | 6.16 | 1.91% |
| 2025-06-03 | 40.30 | 40.92 | 40.30 | 40.57 | -0.95% | 3.41 | 1.08% |
| 2025-05-30 | 41.76 | 41.76 | 40.77 | 40.96 | -2.28% | 5.05 | 1.59% |
| 2025-05-29 | 41.05 | 42.05 | 41.05 | 41.91 | +2.33% | 6.13 | 1.89% |
| 2025-05-28 | 40.94 | 41.31 | 40.77 | 40.96 | +0.05% | 3.48 | 1.09% |
| 2025-05-27 | 41.49 | 41.57 | 40.53 | 40.94 | -1.51% | 4.35 | 1.37% |