理工光科 sz.300557
38.88
+2.88%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 38.55 | 38.93 | 37.71 | 38.88 | +2.88% | 1.51 | 3.29% |
| 2026-05-21 | 40.41 | 40.72 | 37.71 | 37.79 | -6.44% | 2.94 | 6.23% |
| 2026-05-20 | 38.99 | 40.54 | 38.35 | 40.39 | +3.04% | 3.20 | 6.71% |
| 2026-05-19 | 38.67 | 39.54 | 38.47 | 39.20 | +1.16% | 1.94 | 4.18% |
| 2026-05-18 | 37.10 | 39.45 | 36.90 | 38.75 | +3.94% | 2.08 | 4.51% |
| 2026-05-15 | 37.94 | 38.60 | 36.78 | 37.28 | -1.77% | 1.40 | 3.11% |
| 2026-05-14 | 38.90 | 38.95 | 37.95 | 37.95 | -2.59% | 1.70 | 3.72% |
| 2026-05-13 | 39.00 | 39.08 | 38.36 | 38.96 | -0.87% | 2.11 | 4.55% |
| 2026-05-12 | 38.91 | 39.58 | 38.58 | 39.30 | +0.87% | 2.36 | 5.06% |
| 2026-05-11 | 39.51 | 40.21 | 38.56 | 38.96 | +0.33% | 3.44 | 7.33% |
| 2026-05-08 | 37.40 | 38.85 | 37.02 | 38.83 | +2.37% | 2.68 | 5.89% |
| 2026-05-07 | 36.06 | 38.27 | 35.86 | 37.93 | +5.89% | 2.69 | 6.03% |
| 2026-05-06 | 35.55 | 36.48 | 35.52 | 35.82 | +1.53% | 1.27 | 2.97% |
| 2026-04-30 | 35.20 | 35.32 | 34.49 | 35.28 | +0.68% | 0.82 | 1.98% |
| 2026-04-29 | 34.30 | 35.58 | 34.30 | 35.04 | +0.63% | 0.90 | 2.14% |
| 2026-04-28 | 35.95 | 36.17 | 34.39 | 34.82 | -3.01% | 1.19 | 2.84% |
| 2026-04-27 | 35.11 | 36.20 | 34.89 | 35.90 | +2.02% | 1.10 | 2.58% |
| 2026-04-24 | 35.66 | 35.74 | 34.36 | 35.19 | -1.07% | 1.35 | 3.24% |
| 2026-04-23 | 37.15 | 37.16 | 35.23 | 35.57 | -4.38% | 2.10 | 4.88% |
| 2026-04-22 | 36.35 | 37.52 | 36.15 | 37.20 | +1.67% | 2.31 | 5.22% |