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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.86 | 29.16 | 27.85 | 27.89 | -3.59% | 0.99 | 2.92% |
| 2025-11-18 | 29.15 | 29.20 | 28.72 | 28.93 | -1.36% | 0.65 | 1.89% |
| 2025-11-17 | 28.90 | 29.40 | 28.60 | 29.33 | +1.49% | 0.95 | 2.72% |
| 2025-11-14 | 28.95 | 29.40 | 28.71 | 28.90 | -0.31% | 0.81 | 2.34% |
| 2025-11-13 | 29.00 | 29.20 | 28.50 | 28.99 | -0.14% | 0.85 | 2.47% |
| 2025-11-12 | 28.85 | 29.15 | 28.61 | 29.03 | +0.35% | 0.80 | 2.32% |
| 2025-11-11 | 28.52 | 29.17 | 28.45 | 28.93 | +1.40% | 0.98 | 2.83% |
| 2025-11-10 | 28.61 | 29.00 | 28.41 | 28.53 | -2.03% | 1.22 | 3.57% |
| 2025-11-07 | 29.00 | 29.38 | 28.70 | 29.12 | -2.38% | 1.40 | 4.05% |
| 2025-11-06 | 30.00 | 30.10 | 29.49 | 29.83 | -0.83% | 1.28 | 3.60% |
| 2025-11-05 | 29.12 | 30.14 | 29.10 | 30.08 | +1.04% | 1.46 | 4.11% |
| 2025-11-04 | 30.50 | 30.50 | 29.37 | 29.77 | -3.69% | 2.02 | 5.67% |
| 2025-11-03 | 29.75 | 30.91 | 29.68 | 30.91 | +3.93% | 3.59 | 9.91% |
| 2025-10-31 | 29.14 | 29.74 | 28.69 | 29.74 | +3.26% | 2.49 | 7.11% |
| 2025-10-30 | 29.15 | 29.25 | 28.77 | 28.80 | -1.67% | 1.43 | 4.14% |
| 2025-10-29 | 29.35 | 29.49 | 28.92 | 29.29 | -0.24% | 1.75 | 5.02% |
| 2025-10-28 | 29.31 | 29.80 | 29.21 | 29.36 | -0.88% | 2.09 | 5.94% |
| 2025-10-27 | 29.90 | 29.90 | 29.08 | 29.62 | +0.75% | 2.48 | 7.06% |
| 2025-10-24 | 30.61 | 30.69 | 29.38 | 29.40 | -2.58% | 3.15 | 8.91% |
| 2025-10-23 | 30.98 | 31.06 | 29.24 | 30.18 | -4.37% | 4.62 | 12.91% |