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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 42.20 | 43.07 | 41.94 | 42.41 | +0.95% | 9.16 | 1.00% |
| 2025-05-23 | 42.00 | 42.73 | 41.41 | 42.01 | +0.79% | 11.91 | 1.31% |
| 2025-05-22 | 41.38 | 41.86 | 41.27 | 41.68 | +0.51% | 5.50 | 0.61% |
| 2025-05-21 | 41.15 | 41.54 | 41.05 | 41.47 | +0.27% | 4.57 | 0.51% |
| 2025-05-20 | 41.76 | 41.88 | 41.11 | 41.36 | +0.12% | 5.51 | 0.62% |
| 2025-05-19 | 41.30 | 41.50 | 40.42 | 41.31 | -0.05% | 6.83 | 0.77% |
| 2025-05-16 | 41.54 | 42.20 | 41.30 | 41.33 | -1.12% | 7.13 | 0.79% |
| 2025-05-15 | 41.72 | 42.35 | 41.10 | 41.80 | -0.36% | 7.57 | 0.84% |
| 2025-05-14 | 42.00 | 42.27 | 41.34 | 41.95 | -0.36% | 10.13 | 1.13% |
| 2025-05-13 | 42.91 | 43.00 | 41.83 | 42.10 | -1.75% | 12.57 | 1.38% |
| 2025-05-12 | 43.00 | 44.28 | 42.80 | 42.85 | +0.23% | 19.01 | 2.03% |
| 2025-05-09 | 43.23 | 43.48 | 42.62 | 42.75 | -1.04% | 9.78 | 1.06% |
| 2025-05-08 | 43.40 | 43.87 | 42.78 | 43.20 | -0.28% | 14.69 | 1.58% |
| 2025-05-07 | 43.18 | 43.89 | 42.97 | 43.32 | +1.33% | 17.27 | 1.85% |
| 2025-05-06 | 42.59 | 43.11 | 42.44 | 42.75 | +1.30% | 11.56 | 1.25% |