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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 58.01 | 58.44 | 56.68 | 57.18 | -0.12% | 10.81 | 2.40% |
| 2025-11-18 | 56.42 | 58.20 | 56.02 | 57.25 | +0.62% | 9.46 | 2.12% |
| 2025-11-17 | 56.56 | 57.55 | 56.41 | 56.90 | +0.51% | 7.37 | 1.66% |
| 2025-11-14 | 58.00 | 58.00 | 56.60 | 56.61 | -3.69% | 9.27 | 2.08% |
| 2025-11-13 | 58.36 | 58.85 | 57.68 | 58.78 | +1.82% | 9.05 | 1.99% |
| 2025-11-12 | 58.30 | 58.45 | 56.81 | 57.73 | -1.90% | 13.28 | 2.96% |
| 2025-11-11 | 61.49 | 61.58 | 58.68 | 58.85 | -3.32% | 15.24 | 3.27% |
| 2025-11-10 | 61.48 | 62.23 | 59.81 | 60.87 | -0.99% | 12.38 | 2.62% |
| 2025-11-07 | 61.30 | 62.25 | 60.25 | 61.48 | -0.82% | 13.13 | 2.75% |
| 2025-11-06 | 60.20 | 62.11 | 60.20 | 61.99 | +3.82% | 18.12 | 3.79% |
| 2025-11-05 | 59.46 | 60.16 | 58.80 | 59.71 | -1.79% | 12.97 | 2.80% |
| 2025-11-04 | 61.87 | 62.33 | 60.28 | 60.80 | -1.98% | 12.29 | 2.57% |
| 2025-11-03 | 62.32 | 62.60 | 60.58 | 62.03 | -1.51% | 17.41 | 3.63% |
| 2025-10-31 | 65.50 | 65.85 | 62.91 | 62.98 | -4.26% | 26.17 | 5.24% |
| 2025-10-30 | 67.05 | 67.95 | 64.88 | 65.78 | -2.26% | 30.43 | 5.90% |
| 2025-10-29 | 67.34 | 68.30 | 65.83 | 67.30 | +0.82% | 30.91 | 5.92% |
| 2025-10-28 | 66.50 | 68.46 | 66.08 | 66.75 | -0.10% | 31.69 | 6.05% |
| 2025-10-27 | 66.38 | 67.66 | 65.58 | 66.82 | +5.68% | 41.38 | 7.95% |
| 2025-10-24 | 62.00 | 63.30 | 61.02 | 63.23 | +3.40% | 25.38 | 5.22% |
| 2025-10-23 | 61.99 | 61.99 | 59.28 | 61.15 | -1.39% | 15.63 | 3.33% |