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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 28.96 | 29.23 | 28.63 | 29.06 | +0.21% | 1.00 | 2.88% |
| 2025-08-18 | 28.11 | 29.30 | 28.11 | 29.00 | +3.24% | 1.35 | 3.92% |
| 2025-08-15 | 27.66 | 28.10 | 27.62 | 28.09 | +1.37% | 0.59 | 1.75% |
| 2025-08-14 | 28.45 | 28.52 | 27.65 | 27.71 | -2.29% | 0.91 | 2.71% |
| 2025-08-13 | 28.59 | 28.75 | 28.22 | 28.36 | -0.32% | 0.74 | 2.17% |
| 2025-08-12 | 28.76 | 28.91 | 28.33 | 28.45 | -1.08% | 0.61 | 1.79% |
| 2025-08-11 | 28.47 | 28.92 | 28.47 | 28.76 | +1.02% | 0.66 | 1.93% |
| 2025-08-08 | 28.70 | 28.72 | 28.24 | 28.47 | -0.80% | 0.67 | 1.96% |
| 2025-08-07 | 28.79 | 29.00 | 28.50 | 28.70 | -0.69% | 0.89 | 2.58% |
| 2025-08-06 | 28.62 | 28.97 | 28.45 | 28.90 | +0.94% | 0.89 | 2.59% |
| 2025-08-05 | 28.52 | 28.69 | 28.27 | 28.63 | +0.53% | 0.92 | 2.69% |
| 2025-08-04 | 27.69 | 28.48 | 27.51 | 28.48 | +2.37% | 0.99 | 2.92% |
| 2025-08-01 | 27.44 | 28.54 | 27.37 | 27.82 | +1.31% | 1.16 | 3.47% |
| 2025-07-31 | 27.67 | 27.94 | 27.24 | 27.46 | -0.79% | 0.64 | 1.94% |
| 2025-07-30 | 27.97 | 28.08 | 27.41 | 27.68 | -1.42% | 0.80 | 2.41% |
| 2025-07-29 | 28.15 | 28.15 | 27.67 | 28.08 | -0.25% | 0.86 | 2.57% |
| 2025-07-28 | 28.18 | 28.39 | 27.91 | 28.15 | -0.25% | 0.71 | 2.09% |
| 2025-07-25 | 28.12 | 28.26 | 27.88 | 28.22 | +0.64% | 0.89 | 2.65% |
| 2025-07-24 | 28.20 | 28.64 | 27.91 | 28.04 | -0.50% | 1.27 | 3.76% |
| 2025-07-23 | 29.58 | 29.67 | 28.14 | 28.18 | -2.83% | 1.61 | 4.70% |