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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 78.00 | 80.00 | 75.60 | 76.50 | -2.55% | 39.66 | 6.59% |
| 2026-01-15 | 78.01 | 80.99 | 76.70 | 78.50 | +1.79% | 61.41 | 10.04% |
| 2026-01-14 | 70.17 | 77.12 | 69.71 | 77.12 | +10.00% | 62.71 | 10.83% |
| 2026-01-13 | 75.08 | 75.08 | 69.77 | 70.11 | -6.92% | 35.12 | 6.28% |
| 2026-01-12 | 73.32 | 76.13 | 73.12 | 75.32 | +4.34% | 38.01 | 6.51% |
| 2026-01-09 | 70.29 | 73.50 | 68.02 | 72.19 | +1.85% | 34.86 | 6.28% |
| 2026-01-08 | 70.53 | 72.80 | 69.56 | 70.88 | -0.42% | 23.49 | 4.23% |
| 2026-01-07 | 70.61 | 72.75 | 70.48 | 71.18 | +2.45% | 31.74 | 5.68% |
| 2026-01-06 | 70.25 | 70.51 | 68.13 | 69.48 | -1.91% | 25.91 | 4.80% |
| 2026-01-05 | 70.02 | 71.77 | 69.30 | 70.83 | +1.26% | 25.32 | 4.61% |
| 2025-12-31 | 70.80 | 71.50 | 69.25 | 69.95 | -0.71% | 19.69 | 3.59% |
| 2025-12-30 | 70.39 | 73.28 | 70.18 | 70.45 | -0.49% | 25.61 | 4.60% |
| 2025-12-29 | 69.60 | 72.20 | 69.15 | 70.80 | +1.72% | 26.01 | 4.69% |
| 2025-12-26 | 70.00 | 71.05 | 68.90 | 69.60 | -1.53% | 19.34 | 3.55% |
| 2025-12-25 | 70.41 | 71.08 | 68.36 | 70.68 | -0.62% | 28.92 | 5.32% |
| 2025-12-24 | 70.92 | 71.32 | 69.66 | 71.12 | +0.54% | 29.11 | 5.29% |
| 2025-12-23 | 69.99 | 71.46 | 69.27 | 70.74 | +0.71% | 35.30 | 6.44% |
| 2025-12-22 | 69.50 | 70.65 | 69.06 | 70.24 | +2.57% | 37.04 | 6.80% |
| 2025-12-19 | 68.55 | 70.06 | 67.57 | 68.48 | +0.69% | 29.88 | 5.57% |
| 2025-12-18 | 68.60 | 70.77 | 67.96 | 68.01 | -0.85% | 42.62 | 7.90% |