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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 80.04 | 82.89 | 78.50 | 79.01 | -4.90% | 35.91 | 5.72% |
| 2026-03-20 | 86.90 | 87.50 | 83.01 | 83.08 | -1.59% | 50.57 | 7.60% |
| 2026-03-19 | 82.04 | 86.65 | 81.81 | 84.42 | +0.98% | 50.90 | 7.68% |
| 2026-03-18 | 81.00 | 83.77 | 80.65 | 83.60 | +5.45% | 44.34 | 6.93% |
| 2026-03-17 | 83.60 | 83.96 | 78.50 | 79.28 | -5.05% | 46.11 | 7.37% |
| 2026-03-16 | 84.50 | 85.30 | 81.23 | 83.50 | -6.12% | 64.18 | 9.94% |
| 2026-03-13 | 93.10 | 94.99 | 88.94 | 88.94 | -10.00% | 80.59 | 11.37% |
| 2026-03-12 | 91.54 | 100.64 | 91.54 | 98.82 | +8.01% | 112.28 | 14.72% |
| 2026-03-11 | 90.68 | 93.08 | 89.00 | 91.49 | +6.19% | 93.70 | 13.16% |
| 2026-03-10 | 78.99 | 86.16 | 78.99 | 86.16 | +10.00% | 45.57 | 7.11% |
| 2026-03-09 | 77.95 | 78.86 | 72.33 | 78.33 | -2.22% | 48.53 | 8.28% |
| 2026-03-06 | 78.92 | 82.80 | 77.38 | 80.11 | +1.51% | 53.33 | 8.56% |
| 2026-03-05 | 79.14 | 82.35 | 75.33 | 78.92 | +1.37% | 57.46 | 9.34% |
| 2026-03-04 | 73.45 | 80.21 | 73.45 | 77.85 | +1.88% | 46.12 | 7.57% |
| 2026-03-03 | 78.20 | 80.70 | 76.24 | 76.41 | -0.79% | 56.54 | 9.26% |
| 2026-03-02 | 74.06 | 79.00 | 74.06 | 77.02 | +1.45% | 44.27 | 7.33% |
| 2026-02-27 | 73.51 | 76.73 | 72.21 | 75.92 | +0.78% | 38.50 | 6.61% |
| 2026-02-26 | 72.40 | 75.75 | 71.67 | 75.33 | +4.23% | 40.45 | 6.96% |
| 2026-02-25 | 73.10 | 73.54 | 71.50 | 72.27 | -1.46% | 27.19 | 4.83% |
| 2026-02-24 | 71.74 | 74.99 | 71.50 | 73.34 | +4.74% | 36.36 | 6.33% |