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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 42.68 | 42.80 | 41.91 | 42.53 | -0.35% | 7.38 | 0.81% |
| 2025-11-18 | 41.80 | 43.00 | 41.50 | 42.68 | +1.98% | 10.74 | 1.17% |
| 2025-11-17 | 42.26 | 42.70 | 41.70 | 41.85 | -0.05% | 8.34 | 0.92% |
| 2025-11-14 | 41.36 | 42.50 | 41.30 | 41.87 | +0.65% | 10.45 | 1.15% |
| 2025-11-13 | 41.47 | 42.10 | 41.34 | 41.60 | +0.34% | 8.72 | 0.97% |
| 2025-11-12 | 40.81 | 41.75 | 40.36 | 41.46 | +1.12% | 11.59 | 1.31% |
| 2025-11-11 | 43.33 | 43.39 | 40.80 | 41.00 | -4.45% | 19.66 | 2.20% |
| 2025-11-10 | 43.52 | 43.68 | 42.51 | 42.91 | -2.59% | 12.31 | 1.33% |
| 2025-11-07 | 44.55 | 44.70 | 44.03 | 44.05 | -1.63% | 8.97 | 0.94% |
| 2025-11-06 | 44.96 | 45.28 | 44.64 | 44.78 | -0.38% | 8.40 | 0.87% |
| 2025-11-05 | 44.40 | 45.20 | 44.34 | 44.95 | -0.93% | 7.69 | 0.80% |
| 2025-11-04 | 47.80 | 48.25 | 44.90 | 45.37 | -2.62% | 21.60 | 2.17% |
| 2025-11-03 | 45.57 | 46.59 | 45.31 | 46.59 | +2.26% | 18.19 | 1.83% |
| 2025-10-31 | 45.23 | 46.60 | 45.10 | 45.56 | +0.86% | 15.97 | 1.62% |
| 2025-10-30 | 45.93 | 46.00 | 45.06 | 45.17 | -1.63% | 10.74 | 1.10% |
| 2025-10-29 | 45.67 | 46.15 | 45.38 | 45.92 | +0.26% | 9.50 | 0.96% |
| 2025-10-28 | 46.40 | 46.40 | 45.54 | 45.80 | -1.46% | 11.52 | 1.16% |
| 2025-10-27 | 47.00 | 47.33 | 46.32 | 46.48 | -0.24% | 12.24 | 1.22% |
| 2025-10-24 | 45.15 | 46.60 | 45.11 | 46.59 | +3.74% | 12.56 | 1.27% |
| 2025-10-23 | 45.80 | 45.81 | 44.02 | 44.91 | -4.24% | 17.02 | 1.76% |