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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 38.25 | 38.95 | 38.25 | 38.70 | +1.63% | 7.97 | 0.96% |
| 2025-06-23 | 37.29 | 38.10 | 37.21 | 38.08 | +1.33% | 5.72 | 0.70% |
| 2025-06-20 | 37.93 | 38.04 | 37.17 | 37.58 | -0.92% | 6.89 | 0.85% |
| 2025-06-19 | 38.44 | 38.87 | 37.87 | 37.93 | -1.22% | 6.98 | 0.84% |
| 2025-06-18 | 38.00 | 38.75 | 37.95 | 38.40 | +1.08% | 7.56 | 0.91% |
| 2025-06-17 | 38.03 | 38.46 | 37.88 | 37.99 | -0.11% | 6.12 | 0.75% |
| 2025-06-16 | 39.05 | 39.36 | 37.84 | 38.03 | -1.88% | 11.07 | 1.35% |
| 2025-06-13 | 38.52 | 39.15 | 38.20 | 38.76 | +0.39% | 14.18 | 1.70% |
| 2025-06-12 | 39.09 | 39.26 | 38.53 | 38.61 | -1.96% | 9.89 | 1.18% |
| 2025-06-11 | 39.51 | 39.85 | 39.36 | 39.38 | -0.51% | 6.61 | 0.78% |
| 2025-06-10 | 40.10 | 40.28 | 38.94 | 39.58 | -1.22% | 8.81 | 1.03% |
| 2025-06-09 | 39.80 | 40.73 | 39.80 | 40.07 | +0.73% | 8.97 | 1.03% |
| 2025-06-06 | 39.78 | 40.16 | 39.70 | 39.78 | +0.10% | 6.43 | 0.75% |
| 2025-06-05 | 39.95 | 40.00 | 39.41 | 39.74 | -0.63% | 8.84 | 1.03% |
| 2025-06-04 | 39.64 | 40.27 | 39.34 | 39.99 | +0.18% | 14.01 | 1.64% |
| 2025-06-03 | 41.80 | 41.99 | 39.92 | 39.92 | -10.01% | 34.38 | 3.96% |
| 2025-05-30 | 44.85 | 45.07 | 43.23 | 44.36 | -1.29% | 16.62 | 1.75% |
| 2025-05-29 | 41.94 | 45.66 | 41.71 | 44.94 | +7.18% | 26.88 | 2.80% |
| 2025-05-28 | 41.90 | 42.25 | 41.70 | 41.93 | -0.02% | 4.86 | 0.54% |
| 2025-05-27 | 42.49 | 42.73 | 41.70 | 41.94 | -1.11% | 6.51 | 0.72% |