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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 39.40 | 39.76 | 37.90 | 38.07 | -6.58% | 15.16 | 1.81% |
| 2026-03-20 | 42.04 | 42.22 | 40.73 | 40.75 | -3.14% | 9.19 | 1.03% |
| 2026-03-19 | 42.10 | 42.77 | 41.95 | 42.07 | -1.89% | 6.61 | 0.73% |
| 2026-03-18 | 42.09 | 42.97 | 41.82 | 42.88 | +1.93% | 8.59 | 0.94% |
| 2026-03-17 | 42.72 | 43.24 | 42.06 | 42.07 | -1.24% | 6.89 | 0.75% |
| 2026-03-16 | 43.25 | 43.25 | 41.78 | 42.60 | -1.75% | 9.06 | 0.99% |
| 2026-03-13 | 43.29 | 44.00 | 43.20 | 43.36 | -0.39% | 6.81 | 0.72% |
| 2026-03-12 | 44.58 | 44.58 | 43.06 | 43.53 | -2.62% | 11.72 | 1.25% |
| 2026-03-11 | 45.39 | 45.60 | 44.68 | 44.70 | -1.52% | 7.82 | 0.81% |
| 2026-03-10 | 45.45 | 45.75 | 45.02 | 45.39 | +1.05% | 6.00 | 0.61% |
| 2026-03-09 | 45.19 | 45.20 | 43.75 | 44.92 | -2.26% | 11.67 | 1.22% |
| 2026-03-06 | 45.70 | 46.30 | 45.28 | 45.96 | +0.04% | 7.43 | 0.75% |
| 2026-03-05 | 45.98 | 46.25 | 45.53 | 45.94 | +1.46% | 8.90 | 0.90% |
| 2026-03-04 | 45.32 | 45.93 | 45.00 | 45.28 | -0.59% | 10.51 | 1.07% |
| 2026-03-03 | 48.40 | 48.48 | 45.55 | 45.55 | -6.31% | 17.70 | 1.76% |
| 2026-03-02 | 48.30 | 49.68 | 48.10 | 48.62 | +1.48% | 17.94 | 1.70% |
| 2026-02-27 | 48.22 | 48.26 | 47.65 | 47.91 | -0.77% | 8.57 | 0.83% |
| 2026-02-26 | 48.79 | 48.84 | 48.22 | 48.28 | -1.00% | 8.92 | 0.86% |
| 2026-02-25 | 48.21 | 49.04 | 48.01 | 48.77 | +1.16% | 10.69 | 1.02% |
| 2026-02-24 | 47.19 | 48.24 | 47.19 | 48.21 | +2.99% | 11.39 | 1.10% |