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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 47.14 | 47.48 | 46.80 | 46.81 | -0.70% | 7.15 | 0.70% |
| 2026-02-12 | 46.80 | 47.27 | 46.58 | 47.14 | +0.55% | 7.90 | 0.78% |
| 2026-02-11 | 47.03 | 47.60 | 46.78 | 46.88 | -0.28% | 6.90 | 0.68% |
| 2026-02-10 | 46.81 | 47.42 | 46.56 | 47.01 | +0.51% | 8.06 | 0.79% |
| 2026-02-09 | 46.46 | 47.00 | 46.26 | 46.77 | +2.14% | 9.12 | 0.91% |
| 2026-02-06 | 45.70 | 46.25 | 45.29 | 45.79 | -0.65% | 8.66 | 0.88% |
| 2026-02-05 | 46.36 | 46.70 | 45.86 | 46.09 | -0.58% | 7.52 | 0.75% |
| 2026-02-04 | 46.85 | 47.10 | 45.56 | 46.36 | -3.01% | 16.73 | 1.68% |
| 2026-02-03 | 47.26 | 47.84 | 46.90 | 47.80 | +2.22% | 8.76 | 0.86% |
| 2026-02-02 | 47.01 | 47.74 | 46.63 | 46.76 | -1.50% | 10.13 | 0.99% |
| 2026-01-30 | 46.90 | 48.00 | 46.76 | 47.47 | +0.81% | 12.06 | 1.18% |
| 2026-01-29 | 47.76 | 48.23 | 47.00 | 47.09 | -2.38% | 14.57 | 1.42% |
| 2026-01-28 | 49.02 | 49.50 | 48.05 | 48.24 | -2.35% | 16.08 | 1.54% |
| 2026-01-27 | 49.20 | 50.00 | 48.20 | 49.40 | +0.08% | 16.01 | 1.51% |
| 2026-01-26 | 50.04 | 50.33 | 49.03 | 49.36 | -1.71% | 18.38 | 1.72% |
| 2026-01-23 | 50.03 | 50.68 | 49.60 | 50.22 | +0.72% | 14.79 | 1.37% |
| 2026-01-22 | 49.58 | 50.19 | 49.51 | 49.86 | +0.52% | 13.64 | 1.27% |
| 2026-01-21 | 49.28 | 50.47 | 49.18 | 49.60 | -0.04% | 12.55 | 1.17% |
| 2026-01-20 | 52.18 | 52.50 | 49.23 | 49.62 | -4.67% | 27.07 | 2.50% |
| 2026-01-19 | 51.66 | 52.87 | 51.18 | 52.05 | +0.13% | 19.09 | 1.70% |