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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 23.58 | 24.59 | 23.58 | 24.06 | +2.04% | 0.48 | 1.65% |
| 2025-05-23 | 24.06 | 24.38 | 23.58 | 23.58 | -1.66% | 0.43 | 1.50% |
| 2025-05-22 | 24.16 | 24.58 | 23.91 | 23.98 | -0.73% | 0.35 | 1.21% |
| 2025-05-21 | 24.62 | 24.62 | 23.99 | 24.16 | -1.80% | 0.35 | 1.19% |
| 2025-05-20 | 24.26 | 24.67 | 24.22 | 24.60 | +1.07% | 0.32 | 1.08% |
| 2025-05-19 | 24.03 | 24.35 | 23.97 | 24.34 | +0.60% | 0.30 | 1.02% |
| 2025-05-16 | 23.84 | 24.45 | 23.83 | 24.19 | +1.05% | 0.42 | 1.44% |
| 2025-05-15 | 24.17 | 24.30 | 23.89 | 23.94 | -1.45% | 0.35 | 1.22% |
| 2025-05-14 | 24.45 | 24.61 | 24.21 | 24.29 | -0.50% | 0.38 | 1.29% |
| 2025-05-13 | 24.92 | 25.02 | 24.38 | 24.41 | -1.24% | 0.41 | 1.41% |
| 2025-05-12 | 24.61 | 24.87 | 24.51 | 24.72 | +1.47% | 0.37 | 1.26% |
| 2025-05-09 | 24.69 | 24.69 | 24.16 | 24.36 | -1.18% | 0.36 | 1.22% |
| 2025-05-08 | 24.15 | 24.75 | 24.08 | 24.65 | +1.80% | 0.42 | 1.42% |
| 2025-05-07 | 24.54 | 24.69 | 24.05 | 24.22 | -0.53% | 0.58 | 2.01% |
| 2025-05-06 | 24.06 | 24.38 | 23.98 | 24.35 | +1.66% | 0.63 | 2.16% |