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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 26.78 | 27.20 | 26.65 | 26.88 | +1.01% | 0.98 | 3.04% |
| 2025-06-23 | 25.60 | 26.88 | 25.38 | 26.61 | +4.03% | 1.19 | 3.80% |
| 2025-06-20 | 25.51 | 25.85 | 25.06 | 25.58 | +0.31% | 0.69 | 2.26% |
| 2025-06-19 | 26.05 | 26.38 | 25.37 | 25.50 | -2.97% | 0.82 | 2.69% |
| 2025-06-18 | 26.72 | 26.80 | 25.97 | 26.28 | -2.34% | 1.05 | 3.36% |
| 2025-06-17 | 27.41 | 27.42 | 26.50 | 26.91 | -3.13% | 1.41 | 4.42% |
| 2025-06-16 | 26.18 | 27.80 | 26.00 | 27.78 | +4.67% | 2.11 | 6.58% |
| 2025-06-13 | 25.45 | 26.83 | 25.45 | 26.54 | +3.35% | 1.75 | 5.57% |
| 2025-06-12 | 25.01 | 26.46 | 24.85 | 25.68 | +2.43% | 1.20 | 3.91% |
| 2025-06-11 | 25.01 | 25.34 | 24.90 | 25.07 | -0.32% | 0.56 | 1.88% |
| 2025-06-10 | 24.96 | 25.54 | 24.55 | 25.15 | +0.60% | 0.83 | 2.80% |
| 2025-06-09 | 25.00 | 25.32 | 24.68 | 25.00 | +0.52% | 0.53 | 1.78% |
| 2025-06-06 | 24.79 | 25.32 | 24.45 | 24.87 | +0.36% | 0.58 | 1.97% |
| 2025-06-05 | 24.25 | 24.95 | 24.03 | 24.78 | +1.89% | 0.64 | 2.20% |
| 2025-06-04 | 24.22 | 24.46 | 24.16 | 24.32 | +0.12% | 0.38 | 1.31% |
| 2025-06-03 | 24.23 | 24.49 | 24.00 | 24.29 | -0.74% | 0.52 | 1.79% |
| 2025-05-30 | 25.00 | 25.00 | 24.26 | 24.47 | -3.01% | 0.79 | 2.72% |
| 2025-05-29 | 24.08 | 25.50 | 23.77 | 25.23 | +6.82% | 1.30 | 4.40% |
| 2025-05-28 | 23.77 | 24.07 | 23.57 | 23.62 | -0.58% | 0.29 | 1.01% |
| 2025-05-27 | 24.04 | 24.05 | 23.70 | 23.76 | -1.27% | 0.35 | 1.24% |