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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 32.59 | 34.23 | 31.00 | 31.56 | +3.00% | 8.11 | 21.02% |
| 2025-10-21 | 25.65 | 30.64 | 25.58 | 30.64 | +20.02% | 4.01 | 11.52% |
| 2025-10-20 | 25.60 | 25.72 | 25.29 | 25.53 | +1.71% | 0.35 | 1.17% |
| 2025-10-17 | 25.77 | 25.82 | 25.03 | 25.10 | -2.18% | 0.39 | 1.28% |
| 2025-10-16 | 26.20 | 26.20 | 25.60 | 25.66 | -1.69% | 0.37 | 1.20% |
| 2025-10-15 | 26.00 | 26.28 | 25.75 | 26.10 | +1.01% | 0.47 | 1.50% |
| 2025-10-14 | 26.69 | 26.70 | 25.71 | 25.84 | -2.31% | 0.62 | 1.99% |
| 2025-10-13 | 26.06 | 26.65 | 25.55 | 26.45 | -1.67% | 0.62 | 1.96% |
| 2025-10-10 | 27.00 | 27.35 | 26.78 | 26.90 | -0.55% | 0.56 | 1.75% |
| 2025-10-09 | 27.07 | 27.49 | 27.00 | 27.05 | +0.41% | 0.52 | 1.59% |
| 2025-09-30 | 27.15 | 27.48 | 26.94 | 26.94 | -0.52% | 0.37 | 1.15% |
| 2025-09-29 | 26.81 | 27.14 | 26.31 | 27.08 | +1.35% | 0.46 | 1.42% |
| 2025-09-26 | 27.25 | 27.43 | 26.71 | 26.72 | -1.98% | 0.56 | 1.74% |
| 2025-09-25 | 27.55 | 28.08 | 27.20 | 27.26 | -1.84% | 0.64 | 1.94% |
| 2025-09-24 | 27.11 | 27.78 | 26.71 | 27.77 | +2.25% | 0.60 | 1.85% |
| 2025-09-23 | 27.84 | 27.85 | 26.51 | 27.16 | -2.44% | 0.77 | 2.40% |
| 2025-09-22 | 27.83 | 28.14 | 27.63 | 27.84 | +0.04% | 0.50 | 1.49% |
| 2025-09-19 | 28.15 | 28.42 | 27.66 | 27.83 | -1.14% | 0.59 | 1.76% |
| 2025-09-18 | 28.60 | 29.06 | 27.81 | 28.15 | -1.57% | 1.06 | 3.11% |
| 2025-09-17 | 28.30 | 28.97 | 28.11 | 28.60 | +1.06% | 0.73 | 2.13% |