光启技术 sz.002625
38.23
+0.39%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 38.11 | 38.35 | 37.65 | 38.23 | +0.39% | 8.73 | 1.07% |
| 2026-05-21 | 38.98 | 39.42 | 38.00 | 38.08 | -2.56% | 11.03 | 1.32% |
| 2026-05-20 | 39.95 | 39.95 | 38.95 | 39.08 | -3.24% | 10.37 | 1.23% |
| 2026-05-19 | 40.60 | 41.12 | 39.70 | 40.39 | +1.33% | 9.50 | 1.09% |
| 2026-05-18 | 40.00 | 40.33 | 39.60 | 39.86 | -1.12% | 8.80 | 1.02% |
| 2026-05-15 | 41.12 | 41.60 | 39.86 | 40.31 | -0.96% | 11.57 | 1.32% |
| 2026-05-14 | 42.16 | 42.50 | 40.70 | 40.70 | -3.53% | 13.36 | 1.50% |
| 2026-05-13 | 42.10 | 42.38 | 41.24 | 42.19 | -0.71% | 13.64 | 1.51% |
| 2026-05-12 | 42.06 | 43.08 | 41.51 | 42.49 | +0.95% | 17.21 | 1.88% |
| 2026-05-11 | 42.51 | 42.62 | 41.71 | 42.09 | +1.35% | 16.61 | 1.83% |
| 2026-05-08 | 41.75 | 41.75 | 41.00 | 41.53 | -0.41% | 12.41 | 1.39% |
| 2026-05-07 | 40.18 | 42.75 | 40.11 | 41.70 | +4.07% | 20.85 | 2.32% |
| 2026-05-06 | 39.34 | 40.39 | 39.24 | 40.07 | +2.27% | 15.36 | 1.79% |
| 2026-04-30 | 38.68 | 39.55 | 38.40 | 39.18 | +0.90% | 11.16 | 1.33% |
| 2026-04-29 | 38.60 | 39.70 | 38.54 | 38.83 | 0.00% | 10.22 | 1.22% |
| 2026-04-28 | 38.75 | 39.20 | 37.82 | 38.83 | -3.86% | 16.41 | 1.98% |
| 2026-04-27 | 39.90 | 40.48 | 38.75 | 40.39 | +0.87% | 13.29 | 1.56% |
| 2026-04-24 | 39.52 | 41.05 | 39.15 | 40.04 | +0.50% | 10.44 | 1.21% |
| 2026-04-23 | 40.30 | 40.79 | 39.39 | 39.84 | -1.26% | 8.07 | 0.94% |
| 2026-04-22 | 39.96 | 40.39 | 39.85 | 40.35 | +0.42% | 6.53 | 0.75% |