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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 51.58 | 52.68 | 50.92 | 52.57 | +2.12% | 16.07 | 1.44% |
| 2025-12-16 | 52.79 | 52.79 | 50.89 | 51.48 | -2.76% | 22.41 | 2.01% |
| 2025-12-15 | 51.79 | 54.00 | 51.50 | 52.94 | +1.42% | 25.82 | 2.26% |
| 2025-12-12 | 52.56 | 53.05 | 52.13 | 52.20 | -0.78% | 49.74 | 4.38% |
| 2025-12-11 | 51.30 | 53.50 | 51.00 | 52.61 | +3.62% | 31.30 | 2.76% |
| 2025-12-10 | 49.32 | 51.28 | 49.10 | 50.77 | +2.36% | 20.86 | 1.92% |
| 2025-12-09 | 49.98 | 50.39 | 49.38 | 49.60 | -1.14% | 13.39 | 1.25% |
| 2025-12-08 | 50.80 | 51.15 | 49.50 | 50.17 | +3.02% | 24.07 | 2.22% |
| 2025-12-05 | 48.05 | 49.06 | 48.03 | 48.70 | +1.02% | 12.07 | 1.15% |
| 2025-12-04 | 49.18 | 49.38 | 48.12 | 48.21 | -1.95% | 15.34 | 1.47% |
| 2025-12-03 | 49.75 | 50.37 | 49.11 | 49.17 | -1.76% | 20.29 | 1.89% |
| 2025-12-02 | 50.97 | 51.48 | 49.09 | 50.05 | +0.74% | 40.40 | 3.74% |
| 2025-12-01 | 48.29 | 49.68 | 47.29 | 49.68 | +10.01% | 39.72 | 3.75% |
| 2025-11-28 | 44.89 | 45.34 | 44.53 | 45.16 | +0.49% | 7.70 | 0.80% |
| 2025-11-27 | 45.58 | 46.00 | 44.92 | 44.94 | +0.74% | 12.46 | 1.27% |
| 2025-11-26 | 43.98 | 45.19 | 43.86 | 44.61 | +1.36% | 13.03 | 1.35% |
| 2025-11-25 | 43.85 | 44.44 | 43.49 | 44.01 | +0.36% | 10.59 | 1.12% |
| 2025-11-24 | 41.89 | 44.08 | 41.89 | 43.85 | +4.70% | 18.13 | 1.93% |
| 2025-11-21 | 41.50 | 42.42 | 41.20 | 41.88 | -0.29% | 9.15 | 1.01% |
| 2025-11-20 | 42.50 | 42.70 | 41.98 | 42.00 | -1.25% | 5.89 | 0.65% |