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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 39.75 | 39.77 | 38.80 | 38.93 | -1.96% | 9.97 | 1.18% |
| 2025-07-21 | 39.00 | 39.96 | 39.00 | 39.71 | +0.89% | 7.41 | 0.87% |
| 2025-07-18 | 39.73 | 39.96 | 39.04 | 39.36 | -1.13% | 7.80 | 0.92% |
| 2025-07-17 | 39.54 | 39.85 | 39.21 | 39.81 | +0.71% | 6.30 | 0.74% |
| 2025-07-16 | 40.01 | 40.21 | 39.45 | 39.53 | -1.62% | 6.97 | 0.81% |
| 2025-07-15 | 40.55 | 40.83 | 40.13 | 40.18 | -1.13% | 6.32 | 0.73% |
| 2025-07-14 | 39.68 | 41.44 | 39.67 | 40.64 | +2.45% | 12.50 | 1.43% |
| 2025-07-11 | 39.49 | 40.13 | 39.40 | 39.67 | +0.79% | 8.68 | 1.01% |
| 2025-07-10 | 39.30 | 39.49 | 39.06 | 39.36 | -0.25% | 4.49 | 0.53% |
| 2025-07-09 | 40.09 | 40.18 | 39.36 | 39.46 | -1.35% | 6.73 | 0.79% |
| 2025-07-08 | 39.28 | 40.10 | 39.28 | 40.00 | +1.83% | 10.16 | 1.18% |
| 2025-07-07 | 39.10 | 39.85 | 38.72 | 39.28 | +0.05% | 4.83 | 0.57% |
| 2025-07-04 | 39.80 | 39.81 | 39.23 | 39.26 | -1.78% | 7.05 | 0.83% |
| 2025-07-03 | 38.90 | 40.05 | 38.90 | 39.97 | +3.07% | 10.66 | 1.25% |
| 2025-07-02 | 39.42 | 39.42 | 38.66 | 38.78 | -1.60% | 6.70 | 0.80% |
| 2025-07-01 | 40.00 | 40.07 | 39.24 | 39.41 | -1.43% | 7.97 | 0.94% |
| 2025-06-30 | 38.46 | 40.13 | 38.46 | 39.98 | +3.98% | 15.40 | 1.80% |
| 2025-06-27 | 38.36 | 38.98 | 38.20 | 38.45 | +0.18% | 7.22 | 0.87% |
| 2025-06-26 | 38.79 | 39.09 | 38.35 | 38.38 | -1.01% | 7.97 | 0.95% |
| 2025-06-25 | 38.68 | 38.96 | 38.35 | 38.77 | +0.18% | 7.97 | 0.96% |