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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 40.66 | 40.88 | 39.92 | 40.18 | -0.89% | 6.69 | 0.77% |
| 2026-04-20 | 39.87 | 40.90 | 39.77 | 40.54 | +1.68% | 9.21 | 1.05% |
| 2026-04-17 | 39.96 | 40.08 | 39.44 | 39.87 | -0.23% | 6.70 | 0.78% |
| 2026-04-16 | 39.78 | 40.06 | 39.38 | 39.96 | +0.20% | 8.06 | 0.94% |
| 2026-04-15 | 40.99 | 41.03 | 39.72 | 39.88 | -1.97% | 11.89 | 1.37% |
| 2026-04-14 | 39.23 | 40.90 | 39.23 | 40.68 | +4.85% | 16.54 | 1.91% |
| 2026-04-13 | 38.75 | 39.07 | 38.00 | 38.80 | -0.39% | 8.89 | 1.07% |
| 2026-04-10 | 38.30 | 39.70 | 38.30 | 38.95 | +2.12% | 8.36 | 0.99% |
| 2026-04-09 | 38.70 | 38.78 | 37.93 | 38.14 | -2.63% | 7.55 | 0.92% |
| 2026-04-08 | 38.20 | 39.27 | 38.20 | 39.17 | +4.87% | 9.27 | 1.11% |
| 2026-04-07 | 37.64 | 37.89 | 37.12 | 37.35 | -0.82% | 4.23 | 0.52% |
| 2026-04-03 | 37.80 | 38.17 | 37.62 | 37.66 | -0.34% | 4.95 | 0.61% |
| 2026-04-02 | 38.99 | 39.00 | 37.70 | 37.79 | -3.15% | 6.91 | 0.84% |
| 2026-04-01 | 39.01 | 39.56 | 38.60 | 39.02 | +1.67% | 5.13 | 0.61% |
| 2026-03-31 | 39.00 | 39.59 | 38.35 | 38.38 | -1.89% | 5.82 | 0.69% |
| 2026-03-30 | 38.50 | 39.30 | 38.48 | 39.12 | +0.13% | 4.91 | 0.59% |
| 2026-03-27 | 38.38 | 39.25 | 38.25 | 39.07 | +0.83% | 4.95 | 0.59% |
| 2026-03-26 | 40.25 | 40.25 | 38.57 | 38.75 | -3.32% | 7.40 | 0.88% |
| 2026-03-25 | 39.31 | 40.30 | 39.21 | 40.08 | +2.32% | 7.61 | 0.88% |
| 2026-03-24 | 39.00 | 39.20 | 38.38 | 39.17 | +2.89% | 8.55 | 1.02% |