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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 30.60 | 33.22 | 30.20 | 32.95 | +5.74% | 4.62 | 12.11% |
| 2025-12-16 | 29.44 | 31.45 | 29.26 | 31.16 | +5.09% | 3.30 | 9.02% |
| 2025-12-15 | 29.82 | 30.40 | 29.57 | 29.65 | -1.20% | 1.26 | 3.54% |
| 2025-12-12 | 29.40 | 30.18 | 29.08 | 30.01 | +2.42% | 1.57 | 4.40% |
| 2025-12-11 | 29.98 | 29.98 | 29.30 | 29.30 | -2.01% | 1.09 | 3.09% |
| 2025-12-10 | 29.37 | 30.08 | 29.17 | 29.90 | +1.80% | 1.54 | 4.33% |
| 2025-12-09 | 29.31 | 29.72 | 29.31 | 29.37 | -0.27% | 0.66 | 1.86% |
| 2025-12-08 | 29.34 | 29.63 | 29.14 | 29.45 | +0.75% | 0.96 | 2.73% |
| 2025-12-05 | 28.06 | 29.30 | 27.80 | 29.23 | +4.06% | 1.09 | 3.18% |
| 2025-12-04 | 28.13 | 28.34 | 27.77 | 28.09 | -0.18% | 0.41 | 1.23% |
| 2025-12-03 | 28.42 | 28.60 | 27.90 | 28.14 | -1.19% | 0.54 | 1.60% |
| 2025-12-02 | 28.78 | 28.99 | 28.42 | 28.48 | -1.32% | 0.46 | 1.34% |
| 2025-12-01 | 28.80 | 29.20 | 28.75 | 28.86 | +0.63% | 0.74 | 2.15% |
| 2025-11-28 | 28.72 | 28.75 | 28.21 | 28.68 | +0.35% | 0.81 | 2.39% |
| 2025-11-27 | 28.91 | 29.59 | 28.50 | 28.58 | +1.42% | 1.20 | 3.48% |
| 2025-11-26 | 28.49 | 28.63 | 28.02 | 28.18 | -1.30% | 0.57 | 1.69% |
| 2025-11-25 | 27.78 | 29.00 | 27.78 | 28.55 | +2.77% | 1.04 | 3.06% |
| 2025-11-24 | 27.20 | 27.97 | 27.20 | 27.78 | +2.58% | 0.67 | 2.05% |
| 2025-11-21 | 27.45 | 28.28 | 26.80 | 27.08 | -2.76% | 0.87 | 2.68% |
| 2025-11-20 | 27.99 | 28.22 | 27.60 | 27.85 | -0.14% | 0.60 | 1.79% |