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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 29.33 | 29.86 | 28.57 | 29.00 | -1.06% | 2.50 | 7.16% |
| 2025-07-21 | 28.55 | 30.86 | 28.28 | 29.31 | +9.98% | 3.71 | 10.53% |
| 2025-07-18 | 26.73 | 26.98 | 26.48 | 26.65 | +0.19% | 0.47 | 1.46% |
| 2025-07-17 | 26.47 | 26.69 | 26.33 | 26.60 | +0.08% | 0.42 | 1.31% |
| 2025-07-16 | 26.43 | 27.05 | 26.37 | 26.58 | +0.57% | 0.62 | 1.94% |
| 2025-07-15 | 26.73 | 26.73 | 26.04 | 26.43 | -0.86% | 0.67 | 2.13% |
| 2025-07-14 | 26.61 | 27.05 | 26.51 | 26.66 | +0.34% | 0.69 | 2.15% |
| 2025-07-11 | 26.50 | 26.65 | 26.23 | 26.57 | +0.49% | 0.68 | 2.14% |
| 2025-07-10 | 26.92 | 27.06 | 26.28 | 26.44 | -2.40% | 0.85 | 2.68% |
| 2025-07-09 | 26.80 | 27.35 | 26.60 | 27.09 | +1.08% | 0.83 | 2.56% |
| 2025-07-08 | 26.55 | 27.01 | 26.55 | 26.80 | +0.56% | 0.50 | 1.56% |
| 2025-07-07 | 26.56 | 26.78 | 26.34 | 26.65 | +0.34% | 0.37 | 1.17% |
| 2025-07-04 | 27.25 | 27.25 | 26.41 | 26.56 | -2.71% | 0.75 | 2.33% |
| 2025-07-03 | 26.45 | 27.83 | 26.45 | 27.30 | +3.25% | 1.12 | 3.42% |
| 2025-07-02 | 26.68 | 26.91 | 26.30 | 26.44 | -1.75% | 0.57 | 1.80% |
| 2025-07-01 | 26.93 | 27.15 | 26.60 | 26.91 | -0.33% | 0.51 | 1.59% |
| 2025-06-30 | 26.95 | 27.16 | 26.64 | 27.00 | +1.20% | 0.62 | 1.91% |
| 2025-06-27 | 26.68 | 26.85 | 26.51 | 26.68 | -0.19% | 0.57 | 1.79% |
| 2025-06-26 | 27.14 | 27.23 | 26.63 | 26.73 | -1.66% | 0.82 | 2.54% |
| 2025-06-25 | 26.78 | 27.26 | 26.59 | 27.18 | +1.12% | 1.05 | 3.24% |