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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.59 | 28.30 | 27.37 | 28.30 | +2.54% | 0.68 | 2.05% |
| 2025-09-15 | 27.54 | 27.76 | 27.22 | 27.60 | +0.47% | 0.42 | 1.27% |
| 2025-09-12 | 27.46 | 27.92 | 27.12 | 27.47 | +0.55% | 0.60 | 1.84% |
| 2025-09-11 | 26.87 | 27.36 | 26.51 | 27.32 | +1.86% | 0.58 | 1.79% |
| 2025-09-10 | 26.96 | 27.22 | 26.80 | 26.82 | -0.56% | 0.45 | 1.38% |
| 2025-09-09 | 27.52 | 27.52 | 26.70 | 26.97 | -1.57% | 0.53 | 1.65% |
| 2025-09-08 | 27.10 | 27.48 | 26.96 | 27.40 | +0.96% | 0.58 | 1.79% |
| 2025-09-05 | 26.68 | 27.16 | 26.48 | 27.14 | +2.76% | 0.65 | 2.03% |
| 2025-09-04 | 26.70 | 27.08 | 26.05 | 26.41 | -1.09% | 0.72 | 2.27% |
| 2025-09-03 | 27.68 | 27.84 | 26.60 | 26.70 | -3.51% | 0.88 | 2.70% |
| 2025-09-02 | 28.47 | 28.57 | 27.18 | 27.67 | -2.67% | 1.06 | 3.22% |
| 2025-09-01 | 28.74 | 28.88 | 28.13 | 28.43 | -0.46% | 0.72 | 2.13% |
| 2025-08-29 | 28.92 | 29.05 | 28.47 | 28.56 | -1.24% | 0.72 | 2.11% |
| 2025-08-28 | 28.73 | 29.18 | 27.76 | 28.92 | +0.59% | 1.38 | 4.04% |
| 2025-08-27 | 29.67 | 29.94 | 28.59 | 28.75 | -2.94% | 1.29 | 3.68% |
| 2025-08-26 | 29.87 | 30.13 | 29.57 | 29.62 | -1.46% | 1.04 | 2.92% |
| 2025-08-25 | 29.41 | 30.44 | 29.20 | 30.06 | +3.16% | 1.99 | 5.59% |
| 2025-08-22 | 29.02 | 29.21 | 28.84 | 29.14 | +0.28% | 0.92 | 2.65% |
| 2025-08-21 | 29.27 | 29.68 | 28.88 | 29.06 | -0.34% | 1.04 | 2.95% |
| 2025-08-20 | 29.00 | 29.16 | 28.70 | 29.16 | +0.34% | 0.76 | 2.18% |