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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 61.60 | 63.47 | 61.01 | 62.01 | +0.96% | 25.43 | 5.23% |
| 2025-10-21 | 59.88 | 61.80 | 58.88 | 61.42 | +3.45% | 22.83 | 4.82% |
| 2025-10-20 | 59.85 | 61.06 | 58.80 | 59.37 | +1.31% | 17.06 | 3.65% |
| 2025-10-17 | 61.33 | 61.46 | 58.40 | 58.60 | -2.75% | 15.60 | 3.35% |
| 2025-10-16 | 59.50 | 61.33 | 59.44 | 60.26 | +0.55% | 15.15 | 3.22% |
| 2025-10-15 | 59.27 | 60.00 | 58.14 | 59.93 | +2.06% | 13.42 | 2.91% |
| 2025-10-14 | 62.67 | 62.96 | 58.40 | 58.72 | -5.58% | 20.60 | 4.38% |
| 2025-10-13 | 59.78 | 62.19 | 59.62 | 62.19 | -1.43% | 16.65 | 3.48% |
| 2025-10-10 | 66.08 | 66.12 | 62.90 | 63.09 | -5.06% | 24.18 | 4.86% |
| 2025-10-09 | 66.77 | 67.98 | 66.40 | 66.45 | -0.23% | 26.56 | 5.08% |
| 2025-09-30 | 69.20 | 69.80 | 66.38 | 66.60 | -3.44% | 31.59 | 6.00% |
| 2025-09-29 | 67.24 | 70.00 | 67.01 | 68.97 | +1.92% | 27.52 | 5.10% |
| 2025-09-26 | 70.81 | 71.80 | 67.66 | 67.67 | -5.53% | 30.85 | 5.71% |
| 2025-09-25 | 68.81 | 73.35 | 68.81 | 71.63 | +4.11% | 40.79 | 7.32% |
| 2025-09-24 | 67.50 | 69.76 | 66.29 | 68.80 | -1.50% | 31.61 | 5.94% |
| 2025-09-23 | 73.50 | 74.91 | 66.66 | 69.85 | -4.90% | 57.92 | 10.62% |
| 2025-09-22 | 69.50 | 73.98 | 68.00 | 73.45 | +6.88% | 51.75 | 9.19% |
| 2025-09-19 | 69.87 | 71.32 | 68.00 | 68.72 | -0.64% | 43.23 | 7.98% |
| 2025-09-18 | 67.50 | 72.06 | 65.56 | 69.16 | +2.69% | 56.72 | 10.54% |
| 2025-09-17 | 67.00 | 68.22 | 65.88 | 67.35 | -0.24% | 33.09 | 6.34% |