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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 35.37 | 35.81 | 35.36 | 35.42 | -0.51% | 0.56 | 1.33% |
| 2026-02-12 | 35.34 | 35.98 | 35.18 | 35.60 | +0.59% | 0.67 | 1.58% |
| 2026-02-11 | 35.60 | 36.10 | 35.36 | 35.39 | -1.09% | 0.81 | 1.90% |
| 2026-02-10 | 35.95 | 36.43 | 35.72 | 35.78 | -0.86% | 0.91 | 2.11% |
| 2026-02-09 | 35.30 | 36.66 | 35.25 | 36.09 | +3.35% | 1.39 | 3.23% |
| 2026-02-06 | 34.84 | 35.74 | 34.64 | 34.92 | -0.17% | 0.97 | 2.31% |
| 2026-02-05 | 35.19 | 35.59 | 34.92 | 34.98 | -1.16% | 0.77 | 1.83% |
| 2026-02-04 | 35.42 | 35.86 | 34.91 | 35.39 | -0.31% | 0.84 | 1.98% |
| 2026-02-03 | 35.24 | 35.80 | 34.96 | 35.50 | +2.28% | 0.73 | 1.74% |
| 2026-02-02 | 35.64 | 35.90 | 34.71 | 34.71 | -2.42% | 0.98 | 2.32% |
| 2026-01-30 | 35.00 | 36.00 | 34.79 | 35.57 | +0.82% | 1.26 | 2.98% |
| 2026-01-29 | 35.65 | 36.06 | 34.82 | 35.28 | -1.48% | 1.35 | 3.20% |
| 2026-01-28 | 37.00 | 37.40 | 35.56 | 35.81 | -2.27% | 1.30 | 3.02% |
| 2026-01-27 | 36.00 | 36.77 | 34.96 | 36.64 | +0.83% | 1.66 | 3.88% |
| 2026-01-26 | 38.25 | 38.25 | 36.15 | 36.34 | -4.87% | 2.15 | 4.91% |
| 2026-01-23 | 37.77 | 38.51 | 37.40 | 38.20 | +1.38% | 1.74 | 3.84% |
| 2026-01-22 | 37.48 | 38.30 | 37.15 | 37.68 | +0.32% | 1.78 | 3.96% |
| 2026-01-21 | 36.50 | 38.35 | 36.18 | 37.56 | +2.23% | 2.68 | 5.97% |
| 2026-01-20 | 39.30 | 39.32 | 36.25 | 36.74 | -7.29% | 3.80 | 8.51% |
| 2026-01-19 | 40.28 | 41.54 | 39.30 | 39.63 | -2.68% | 3.63 | 7.57% |