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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 46.69 | 46.80 | 44.14 | 45.03 | -6.46% | 36.40 | 3.74% |
| 2025-08-18 | 46.00 | 48.56 | 45.99 | 48.14 | +7.12% | 30.43 | 2.97% |
| 2025-08-15 | 43.02 | 45.44 | 43.02 | 44.94 | +5.10% | 21.46 | 2.23% |
| 2025-08-14 | 43.31 | 43.69 | 42.40 | 42.76 | -1.25% | 12.55 | 1.35% |
| 2025-08-13 | 43.61 | 44.18 | 43.19 | 43.30 | -0.71% | 13.45 | 1.43% |
| 2025-08-12 | 44.68 | 44.69 | 43.50 | 43.61 | -2.33% | 13.74 | 1.45% |
| 2025-08-11 | 43.17 | 45.48 | 43.17 | 44.65 | +2.93% | 17.97 | 1.86% |
| 2025-08-08 | 42.85 | 44.26 | 42.77 | 43.38 | +0.81% | 14.82 | 1.58% |
| 2025-08-07 | 42.36 | 43.39 | 42.05 | 43.03 | +1.58% | 16.24 | 1.76% |
| 2025-08-06 | 41.38 | 42.45 | 41.38 | 42.36 | +2.42% | 15.26 | 1.69% |
| 2025-08-05 | 41.57 | 41.70 | 41.07 | 41.36 | -0.62% | 7.59 | 0.85% |
| 2025-08-04 | 40.25 | 42.24 | 40.05 | 41.62 | +3.28% | 16.30 | 1.82% |
| 2025-08-01 | 40.83 | 40.90 | 39.90 | 40.30 | -1.37% | 8.45 | 0.97% |
| 2025-07-31 | 41.01 | 41.85 | 40.72 | 40.86 | -0.66% | 9.12 | 1.03% |
| 2025-07-30 | 41.47 | 41.83 | 40.58 | 41.13 | -0.70% | 11.27 | 1.27% |
| 2025-07-29 | 41.43 | 42.19 | 41.25 | 41.42 | -0.31% | 11.66 | 1.30% |
| 2025-07-28 | 40.00 | 41.99 | 39.91 | 41.55 | +4.42% | 24.07 | 2.71% |
| 2025-07-25 | 39.24 | 40.03 | 39.20 | 39.79 | +1.20% | 9.68 | 1.13% |
| 2025-07-24 | 38.77 | 39.60 | 38.64 | 39.32 | +1.13% | 7.10 | 0.84% |
| 2025-07-23 | 38.83 | 39.30 | 38.75 | 38.88 | -0.13% | 5.47 | 0.65% |