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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 62.92 | 68.59 | 62.35 | 68.59 | +10.01% | 32.73 | 6.35% |
| 2025-12-16 | 64.55 | 64.70 | 62.06 | 62.35 | -3.83% | 16.00 | 3.26% |
| 2025-12-15 | 66.25 | 66.40 | 64.80 | 64.83 | -3.58% | 18.35 | 3.60% |
| 2025-12-12 | 66.00 | 68.76 | 65.00 | 67.24 | +1.34% | 26.42 | 5.06% |
| 2025-12-11 | 68.16 | 68.16 | 66.30 | 66.35 | -3.21% | 23.94 | 4.57% |
| 2025-12-10 | 66.00 | 68.94 | 65.80 | 68.55 | +3.24% | 34.98 | 6.64% |
| 2025-12-09 | 65.66 | 67.38 | 65.51 | 66.40 | +1.47% | 29.87 | 5.77% |
| 2025-12-08 | 62.80 | 66.31 | 62.59 | 65.44 | +4.35% | 28.51 | 5.61% |
| 2025-12-05 | 60.60 | 63.10 | 60.35 | 62.71 | +3.26% | 24.06 | 4.96% |
| 2025-12-04 | 60.02 | 60.87 | 59.06 | 60.73 | +0.43% | 10.98 | 2.34% |
| 2025-12-03 | 61.10 | 62.07 | 60.30 | 60.47 | -1.11% | 12.87 | 2.71% |
| 2025-12-02 | 61.38 | 61.99 | 60.95 | 61.15 | -1.32% | 12.03 | 2.52% |
| 2025-12-01 | 60.95 | 62.26 | 60.46 | 61.97 | +2.21% | 17.43 | 3.62% |
| 2025-11-28 | 60.42 | 61.38 | 60.06 | 60.63 | -0.54% | 14.89 | 3.15% |
| 2025-11-27 | 59.68 | 62.40 | 59.51 | 60.96 | +1.13% | 23.92 | 5.01% |
| 2025-11-26 | 58.56 | 61.30 | 58.17 | 60.28 | +2.34% | 24.43 | 5.20% |
| 2025-11-25 | 57.50 | 60.49 | 57.30 | 58.90 | +3.42% | 23.95 | 5.19% |
| 2025-11-24 | 55.21 | 57.48 | 55.19 | 56.95 | +4.69% | 17.20 | 3.90% |
| 2025-11-21 | 55.11 | 55.75 | 54.00 | 54.40 | -4.28% | 11.10 | 2.59% |
| 2025-11-20 | 58.44 | 58.64 | 56.40 | 56.83 | -0.61% | 9.00 | 2.02% |