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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 38.55 | 40.77 | 38.03 | 40.72 | +4.62% | 4.85 | 10.22% |
| 2026-01-15 | 38.33 | 39.98 | 38.08 | 38.92 | +1.54% | 3.24 | 6.94% |
| 2026-01-14 | 37.54 | 39.31 | 37.35 | 38.33 | +1.11% | 3.09 | 6.78% |
| 2026-01-13 | 40.03 | 40.39 | 37.67 | 37.91 | -6.65% | 3.55 | 7.70% |
| 2026-01-12 | 38.38 | 41.59 | 37.95 | 40.61 | +4.77% | 5.22 | 11.07% |
| 2026-01-09 | 39.75 | 39.75 | 38.30 | 38.76 | -3.10% | 4.38 | 9.46% |
| 2026-01-08 | 38.30 | 40.35 | 37.80 | 40.00 | +1.11% | 5.84 | 12.56% |
| 2026-01-07 | 37.40 | 39.79 | 36.40 | 39.56 | +8.74% | 6.96 | 15.29% |
| 2026-01-06 | 35.74 | 36.66 | 35.40 | 36.38 | +0.78% | 2.87 | 6.67% |
| 2026-01-05 | 35.48 | 36.50 | 34.96 | 36.10 | +2.30% | 2.69 | 6.31% |
| 2025-12-31 | 35.55 | 35.77 | 34.82 | 35.29 | +1.26% | 2.34 | 5.56% |
| 2025-12-30 | 36.11 | 36.22 | 34.43 | 34.85 | -5.43% | 4.71 | 11.24% |
| 2025-12-29 | 36.73 | 37.99 | 36.50 | 36.85 | -2.25% | 3.38 | 7.69% |
| 2025-12-26 | 36.85 | 39.30 | 36.22 | 37.70 | +2.67% | 5.62 | 12.50% |
| 2025-12-25 | 38.06 | 38.26 | 36.41 | 36.72 | -3.42% | 4.89 | 11.13% |
| 2025-12-24 | 35.65 | 39.50 | 35.65 | 38.02 | +4.45% | 6.67 | 14.72% |
| 2025-12-23 | 38.05 | 38.28 | 36.16 | 36.40 | -6.02% | 6.37 | 14.47% |
| 2025-12-22 | 41.54 | 42.98 | 38.55 | 38.73 | -1.55% | 10.99 | 22.65% |
| 2025-12-19 | 32.30 | 39.34 | 32.07 | 39.34 | +20.01% | 7.78 | 17.82% |
| 2025-12-18 | 32.20 | 33.14 | 31.40 | 32.78 | -0.52% | 3.45 | 8.99% |