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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 40.90 | 41.66 | 40.87 | 41.57 | +1.43% | 4.15 | 1.29% |
| 2025-05-23 | 41.67 | 42.08 | 40.97 | 40.98 | -1.72% | 4.60 | 1.42% |
| 2025-05-22 | 42.02 | 42.31 | 41.63 | 41.70 | -0.78% | 3.78 | 1.16% |
| 2025-05-21 | 42.75 | 42.75 | 41.94 | 42.02 | -1.83% | 5.19 | 1.58% |
| 2025-05-20 | 42.85 | 43.21 | 42.19 | 42.81 | -0.12% | 4.42 | 1.33% |
| 2025-05-19 | 43.47 | 43.74 | 42.67 | 42.86 | -1.26% | 4.17 | 1.25% |
| 2025-05-16 | 43.25 | 44.01 | 43.01 | 43.41 | +0.11% | 4.35 | 1.28% |
| 2025-05-15 | 45.17 | 45.19 | 43.34 | 43.36 | -3.90% | 7.90 | 2.32% |
| 2025-05-14 | 45.43 | 45.83 | 44.74 | 45.12 | +0.44% | 8.15 | 2.32% |
| 2025-05-13 | 45.72 | 45.85 | 44.74 | 44.92 | -0.79% | 6.18 | 1.76% |
| 2025-05-12 | 45.58 | 45.72 | 44.84 | 45.27 | +0.84% | 7.63 | 2.17% |
| 2025-05-09 | 45.23 | 45.73 | 44.44 | 44.90 | -2.02% | 9.02 | 2.58% |
| 2025-05-08 | 44.71 | 46.87 | 44.62 | 45.82 | +2.56% | 15.77 | 4.43% |
| 2025-05-07 | 45.43 | 45.67 | 44.28 | 44.68 | -0.35% | 9.11 | 2.62% |
| 2025-05-06 | 43.30 | 45.19 | 43.25 | 44.84 | +5.60% | 12.87 | 3.74% |