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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 37.00 | 37.00 | 36.12 | 36.59 | -0.76% | 1.82 | 4.19% |
| 2026-04-20 | 35.92 | 37.18 | 35.68 | 36.87 | +3.57% | 2.74 | 6.26% |
| 2026-04-17 | 34.60 | 35.90 | 34.54 | 35.60 | +2.18% | 2.30 | 5.47% |
| 2026-04-16 | 34.03 | 35.16 | 33.73 | 34.84 | +2.35% | 1.22 | 2.98% |
| 2026-04-15 | 34.78 | 35.06 | 33.86 | 34.04 | -2.32% | 1.09 | 2.66% |
| 2026-04-14 | 34.63 | 34.96 | 34.00 | 34.85 | +2.14% | 1.47 | 3.59% |
| 2026-04-13 | 34.17 | 34.61 | 33.75 | 34.12 | -1.90% | 1.20 | 2.95% |
| 2026-04-10 | 36.00 | 36.00 | 34.63 | 34.78 | -2.00% | 2.32 | 5.54% |
| 2026-04-09 | 33.80 | 35.70 | 33.62 | 35.49 | +4.05% | 2.61 | 6.23% |
| 2026-04-08 | 33.86 | 34.20 | 33.12 | 34.11 | +4.34% | 1.36 | 3.38% |
| 2026-04-07 | 32.00 | 33.28 | 31.92 | 32.69 | +1.97% | 1.23 | 3.14% |
| 2026-04-03 | 31.98 | 32.57 | 31.88 | 32.06 | +0.53% | 0.96 | 2.49% |
| 2026-04-02 | 32.30 | 32.63 | 31.60 | 31.89 | -1.27% | 0.75 | 1.96% |
| 2026-04-01 | 32.15 | 33.00 | 31.88 | 32.30 | +2.25% | 0.82 | 2.14% |
| 2026-03-31 | 32.12 | 32.62 | 31.37 | 31.59 | -2.38% | 1.03 | 2.70% |
| 2026-03-30 | 31.81 | 32.48 | 31.70 | 32.36 | +0.31% | 0.89 | 2.33% |
| 2026-03-27 | 31.66 | 32.50 | 31.40 | 32.26 | +0.50% | 0.94 | 2.44% |
| 2026-03-26 | 33.15 | 33.30 | 31.78 | 32.10 | -3.23% | 1.04 | 2.68% |
| 2026-03-25 | 32.60 | 33.62 | 32.60 | 33.17 | +1.13% | 1.15 | 2.91% |
| 2026-03-24 | 32.75 | 32.96 | 31.80 | 32.80 | +3.50% | 1.61 | 4.18% |