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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 71.50 | 71.99 | 69.88 | 70.02 | -3.31% | 17.69 | 3.21% |
| 2026-02-12 | 70.15 | 72.80 | 70.10 | 72.42 | +3.56% | 25.76 | 4.60% |
| 2026-02-11 | 70.30 | 71.95 | 69.75 | 69.93 | -1.35% | 14.37 | 2.62% |
| 2026-02-10 | 70.05 | 73.33 | 69.96 | 70.89 | +1.20% | 25.10 | 4.47% |
| 2026-02-09 | 68.12 | 71.35 | 67.68 | 70.05 | +4.94% | 28.05 | 5.16% |
| 2026-02-06 | 65.64 | 68.10 | 65.27 | 66.75 | +0.63% | 16.91 | 3.25% |
| 2026-02-05 | 68.50 | 69.19 | 65.92 | 66.33 | -4.83% | 19.35 | 3.70% |
| 2026-02-04 | 71.00 | 71.86 | 68.00 | 69.70 | -2.82% | 29.50 | 5.47% |
| 2026-02-03 | 70.36 | 72.20 | 69.06 | 71.72 | +3.76% | 30.03 | 5.42% |
| 2026-02-02 | 71.92 | 73.85 | 69.10 | 69.12 | -4.54% | 26.69 | 4.82% |
| 2026-01-30 | 69.28 | 73.47 | 68.41 | 72.41 | +3.46% | 28.08 | 5.05% |
| 2026-01-29 | 71.38 | 72.69 | 69.80 | 69.99 | -3.06% | 20.26 | 3.66% |
| 2026-01-28 | 73.25 | 73.97 | 71.22 | 72.20 | +0.33% | 22.50 | 3.97% |
| 2026-01-27 | 70.80 | 73.00 | 69.00 | 71.96 | +1.17% | 24.50 | 4.40% |
| 2026-01-26 | 71.63 | 74.18 | 70.66 | 71.13 | -0.17% | 24.13 | 4.29% |
| 2026-01-23 | 72.00 | 72.05 | 70.66 | 71.25 | -1.38% | 18.75 | 3.38% |
| 2026-01-22 | 73.16 | 73.77 | 71.20 | 72.25 | -0.97% | 19.97 | 3.55% |
| 2026-01-21 | 68.57 | 73.42 | 68.56 | 72.96 | +5.10% | 28.76 | 5.15% |
| 2026-01-20 | 72.87 | 73.58 | 68.72 | 69.42 | -4.72% | 32.00 | 5.84% |
| 2026-01-19 | 75.80 | 76.30 | 72.80 | 72.86 | -4.76% | 34.98 | 6.08% |