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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 46.49 | 47.27 | 46.10 | 46.89 | +0.67% | 13.73 | 1.36% |
| 2025-09-15 | 46.37 | 47.47 | 46.09 | 46.58 | -0.51% | 14.08 | 1.40% |
| 2025-09-12 | 47.32 | 47.61 | 46.68 | 46.82 | -0.89% | 16.46 | 1.62% |
| 2025-09-11 | 46.20 | 47.76 | 45.81 | 47.24 | +3.21% | 18.24 | 1.81% |
| 2025-09-10 | 44.41 | 46.19 | 44.40 | 45.77 | +0.86% | 16.31 | 1.66% |
| 2025-09-09 | 47.53 | 47.70 | 45.35 | 45.38 | -5.38% | 23.39 | 2.36% |
| 2025-09-08 | 49.49 | 49.74 | 47.80 | 47.96 | +2.76% | 29.81 | 2.84% |
| 2025-09-05 | 46.01 | 47.24 | 45.50 | 46.67 | +2.12% | 21.60 | 2.17% |
| 2025-09-04 | 48.68 | 49.07 | 44.70 | 45.70 | -6.20% | 32.77 | 3.26% |
| 2025-09-03 | 52.02 | 52.14 | 48.51 | 48.72 | -6.02% | 30.40 | 2.83% |
| 2025-09-02 | 54.25 | 54.25 | 50.78 | 51.84 | -2.19% | 29.93 | 2.67% |
| 2025-09-01 | 54.20 | 54.20 | 52.22 | 53.00 | -2.47% | 28.79 | 2.53% |
| 2025-08-29 | 55.19 | 55.55 | 53.71 | 54.34 | -1.50% | 31.30 | 2.66% |
| 2025-08-28 | 55.80 | 56.38 | 53.63 | 55.17 | +0.24% | 34.97 | 2.96% |
| 2025-08-27 | 52.80 | 57.49 | 52.51 | 55.04 | +3.87% | 45.14 | 3.75% |
| 2025-08-26 | 51.72 | 53.96 | 50.80 | 52.99 | +2.53% | 31.69 | 2.79% |
| 2025-08-25 | 49.81 | 52.00 | 49.80 | 51.68 | +5.15% | 32.42 | 2.95% |
| 2025-08-22 | 48.49 | 49.86 | 47.89 | 49.15 | +1.97% | 23.82 | 2.27% |
| 2025-08-21 | 49.80 | 49.80 | 47.84 | 48.20 | -2.69% | 32.26 | 3.07% |
| 2025-08-20 | 44.85 | 49.53 | 44.74 | 49.53 | +9.99% | 42.46 | 4.11% |