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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 64.38 | 67.59 | 64.03 | 67.51 | +4.67% | 43.34 | 8.37% |
| 2025-09-15 | 64.30 | 66.50 | 62.36 | 64.50 | -1.00% | 35.15 | 6.94% |
| 2025-09-12 | 63.65 | 66.56 | 63.00 | 65.15 | +1.92% | 48.38 | 9.60% |
| 2025-09-11 | 60.38 | 64.37 | 59.45 | 63.92 | +7.56% | 47.31 | 9.72% |
| 2025-09-10 | 58.76 | 60.35 | 56.92 | 59.43 | +1.33% | 33.35 | 7.25% |
| 2025-09-09 | 60.15 | 60.27 | 58.15 | 58.65 | -3.19% | 19.79 | 4.29% |
| 2025-09-08 | 61.00 | 61.78 | 59.16 | 60.58 | -2.02% | 29.81 | 6.34% |
| 2025-09-05 | 59.92 | 62.09 | 58.91 | 61.83 | +4.96% | 35.97 | 7.64% |
| 2025-09-04 | 65.45 | 66.27 | 58.91 | 58.91 | -9.99% | 48.56 | 10.16% |
| 2025-09-03 | 66.03 | 67.65 | 63.50 | 65.45 | -1.98% | 46.58 | 9.15% |
| 2025-09-02 | 72.56 | 74.15 | 66.77 | 66.77 | -10.00% | 65.20 | 11.99% |
| 2025-09-01 | 72.05 | 75.58 | 70.72 | 74.19 | +7.98% | 57.24 | 10.00% |
| 2025-08-29 | 70.28 | 70.28 | 67.00 | 68.71 | -2.72% | 46.48 | 8.71% |
| 2025-08-28 | 66.00 | 72.00 | 64.56 | 70.63 | +7.34% | 63.22 | 12.05% |
| 2025-08-27 | 63.40 | 69.89 | 63.10 | 65.80 | +3.13% | 52.37 | 10.09% |
| 2025-08-26 | 61.50 | 65.22 | 61.30 | 63.80 | +2.33% | 40.04 | 8.04% |
| 2025-08-25 | 61.12 | 65.00 | 60.33 | 62.35 | +4.06% | 52.21 | 10.74% |
| 2025-08-22 | 58.30 | 61.00 | 57.80 | 59.92 | +3.92% | 45.96 | 9.89% |
| 2025-08-21 | 61.00 | 61.50 | 57.18 | 57.66 | -4.69% | 45.69 | 10.01% |
| 2025-08-20 | 54.51 | 60.50 | 53.60 | 60.50 | +10.00% | 48.57 | 10.86% |