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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 47.09 | 47.31 | 46.40 | 46.90 | +0.26% | 7.91 | 0.78% |
| 2025-10-21 | 45.92 | 46.80 | 45.70 | 46.78 | +1.92% | 8.79 | 0.88% |
| 2025-10-20 | 46.61 | 47.12 | 45.57 | 45.90 | -0.86% | 13.58 | 1.36% |
| 2025-10-17 | 48.34 | 49.10 | 46.30 | 46.30 | -4.14% | 17.96 | 1.76% |
| 2025-10-16 | 49.66 | 50.18 | 48.13 | 48.30 | -2.40% | 17.19 | 1.62% |
| 2025-10-15 | 48.90 | 49.57 | 46.90 | 49.49 | +1.52% | 19.84 | 1.90% |
| 2025-10-14 | 49.90 | 50.43 | 48.10 | 48.75 | -1.32% | 25.61 | 2.42% |
| 2025-10-13 | 47.38 | 49.87 | 47.38 | 49.40 | +0.82% | 21.20 | 2.01% |
| 2025-10-10 | 49.99 | 50.10 | 48.65 | 49.00 | -2.39% | 19.51 | 1.83% |
| 2025-10-09 | 50.43 | 52.06 | 50.14 | 50.20 | 0.00% | 27.40 | 2.49% |
| 2025-09-30 | 49.82 | 50.99 | 49.60 | 50.20 | +1.07% | 20.47 | 1.89% |
| 2025-09-29 | 49.00 | 49.87 | 48.52 | 49.67 | +2.96% | 19.08 | 1.80% |
| 2025-09-26 | 49.10 | 49.11 | 48.00 | 48.24 | -3.04% | 18.03 | 1.73% |
| 2025-09-25 | 49.10 | 50.50 | 48.80 | 49.75 | +1.51% | 20.11 | 1.88% |
| 2025-09-24 | 47.99 | 49.63 | 47.41 | 49.01 | +2.34% | 21.56 | 2.04% |
| 2025-09-23 | 47.18 | 48.49 | 46.42 | 47.89 | +1.66% | 19.56 | 1.91% |
| 2025-09-22 | 46.70 | 47.15 | 46.30 | 47.11 | +1.25% | 12.34 | 1.23% |
| 2025-09-19 | 47.51 | 48.13 | 46.50 | 46.53 | -3.18% | 18.59 | 1.83% |
| 2025-09-18 | 48.80 | 49.94 | 47.45 | 48.06 | -1.44% | 27.41 | 2.60% |
| 2025-09-17 | 47.39 | 49.06 | 47.00 | 48.76 | +3.99% | 24.87 | 2.38% |