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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 52.58 | 52.60 | 51.20 | 51.98 | -0.17% | 17.35 | 1.55% |
| 2026-01-15 | 52.19 | 52.99 | 51.68 | 52.07 | -0.93% | 16.94 | 1.51% |
| 2026-01-14 | 54.19 | 54.74 | 51.90 | 52.56 | -3.03% | 32.83 | 2.86% |
| 2026-01-13 | 57.56 | 57.57 | 53.92 | 54.20 | -5.85% | 40.83 | 3.43% |
| 2026-01-12 | 57.98 | 57.98 | 56.00 | 57.57 | +3.90% | 52.40 | 4.25% |
| 2026-01-09 | 50.38 | 55.41 | 50.28 | 55.41 | +10.01% | 41.23 | 3.52% |
| 2026-01-08 | 50.16 | 50.81 | 49.80 | 50.37 | +1.51% | 18.35 | 1.69% |
| 2026-01-07 | 50.08 | 50.39 | 49.21 | 49.62 | +0.16% | 15.57 | 1.45% |
| 2026-01-06 | 49.03 | 49.69 | 48.83 | 49.54 | +0.59% | 14.63 | 1.38% |
| 2026-01-05 | 49.28 | 50.36 | 49.18 | 49.25 | +1.00% | 14.85 | 1.39% |
| 2025-12-31 | 49.71 | 50.01 | 48.67 | 48.76 | -1.44% | 11.87 | 1.12% |
| 2025-12-30 | 50.10 | 50.53 | 49.40 | 49.47 | -1.30% | 12.52 | 1.17% |
| 2025-12-29 | 51.36 | 51.46 | 49.98 | 50.12 | -2.40% | 14.32 | 1.32% |
| 2025-12-26 | 51.71 | 52.32 | 51.20 | 51.35 | -0.70% | 11.13 | 1.00% |
| 2025-12-25 | 51.15 | 52.00 | 50.68 | 51.71 | +1.91% | 14.08 | 1.27% |
| 2025-12-24 | 50.80 | 51.05 | 50.30 | 50.74 | -0.63% | 12.01 | 1.10% |
| 2025-12-23 | 51.70 | 52.09 | 50.89 | 51.06 | -1.18% | 13.56 | 1.23% |
| 2025-12-22 | 52.03 | 52.24 | 51.42 | 51.67 | -0.73% | 13.01 | 1.17% |
| 2025-12-19 | 51.89 | 52.56 | 51.65 | 52.05 | +0.33% | 11.26 | 1.00% |
| 2025-12-18 | 52.19 | 53.10 | 51.88 | 51.88 | -1.31% | 14.56 | 1.29% |