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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 119.00 | 123.31 | 116.39 | 121.79 | +1.45% | 69.75 | 7.47% |
| 2026-04-20 | 122.00 | 125.66 | 119.38 | 120.05 | +2.76% | 93.42 | 9.81% |
| 2026-04-17 | 110.99 | 116.83 | 110.11 | 116.83 | +10.00% | 71.17 | 8.00% |
| 2026-04-16 | 107.20 | 108.35 | 105.91 | 106.21 | -0.46% | 46.44 | 5.57% |
| 2026-04-15 | 111.60 | 112.56 | 105.60 | 106.70 | -4.22% | 67.06 | 7.93% |
| 2026-04-14 | 113.50 | 114.36 | 110.20 | 111.40 | -2.05% | 72.87 | 8.34% |
| 2026-04-13 | 107.29 | 115.88 | 107.29 | 113.73 | +5.48% | 80.24 | 9.08% |
| 2026-04-10 | 111.72 | 112.10 | 106.06 | 107.82 | -0.25% | 108.70 | 12.81% |
| 2026-04-09 | 96.13 | 108.09 | 96.09 | 108.09 | +10.00% | 93.81 | 11.43% |
| 2026-04-08 | 95.60 | 99.08 | 94.08 | 98.26 | +6.39% | 67.07 | 8.91% |
| 2026-04-07 | 92.00 | 97.80 | 91.90 | 92.36 | +2.18% | 59.15 | 8.09% |
| 2026-04-03 | 85.02 | 91.95 | 85.00 | 90.39 | +7.74% | 75.37 | 10.78% |
| 2026-04-02 | 85.81 | 88.45 | 83.40 | 83.90 | -3.54% | 36.95 | 5.52% |
| 2026-04-01 | 86.60 | 89.00 | 85.30 | 86.98 | +3.18% | 39.38 | 5.82% |
| 2026-03-31 | 87.18 | 87.18 | 83.84 | 84.30 | -4.31% | 37.41 | 5.62% |
| 2026-03-30 | 83.69 | 89.80 | 83.30 | 88.10 | +4.26% | 52.79 | 7.79% |
| 2026-03-27 | 83.56 | 86.50 | 81.38 | 84.50 | -0.59% | 36.80 | 5.63% |
| 2026-03-26 | 84.77 | 88.47 | 84.37 | 85.00 | -1.68% | 46.56 | 6.93% |
| 2026-03-25 | 82.88 | 87.86 | 82.50 | 86.45 | +8.24% | 63.85 | 9.65% |
| 2026-03-24 | 79.50 | 80.55 | 76.67 | 79.87 | +1.09% | 33.00 | 5.37% |