光库科技 sz.300620
266.18
+6.51%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 254.19 | 270.85 | 254.10 | 266.18 | +6.51% | 40.26 | 6.13% |
| 2026-05-21 | 273.80 | 275.40 | 249.01 | 249.90 | -7.27% | 38.59 | 5.96% |
| 2026-05-20 | 270.28 | 271.71 | 260.01 | 269.50 | -0.16% | 34.34 | 5.20% |
| 2026-05-19 | 272.34 | 278.80 | 256.50 | 269.93 | -1.84% | 40.48 | 6.14% |
| 2026-05-18 | 270.03 | 285.48 | 265.95 | 274.99 | +1.09% | 46.54 | 6.85% |
| 2026-05-15 | 292.08 | 298.00 | 260.00 | 272.02 | -5.10% | 66.51 | 9.86% |
| 2026-05-14 | 284.18 | 303.80 | 280.55 | 286.63 | +3.52% | 61.25 | 8.49% |
| 2026-05-13 | 252.97 | 279.87 | 251.10 | 276.88 | +5.85% | 50.34 | 7.63% |
| 2026-05-12 | 271.99 | 278.66 | 257.50 | 261.58 | -1.61% | 43.93 | 6.63% |
| 2026-05-11 | 263.90 | 271.66 | 254.00 | 266.06 | +2.69% | 45.84 | 7.03% |
| 2026-05-08 | 250.00 | 264.98 | 248.02 | 259.10 | -0.27% | 43.01 | 6.82% |
| 2026-05-07 | 247.43 | 260.00 | 238.90 | 259.81 | +5.03% | 49.81 | 8.01% |
| 2026-05-06 | 241.00 | 252.45 | 240.60 | 247.36 | +3.95% | 45.91 | 7.51% |
| 2026-04-30 | 239.99 | 243.50 | 233.05 | 237.96 | +1.15% | 27.52 | 4.68% |
| 2026-04-29 | 233.18 | 241.50 | 233.01 | 235.25 | -1.45% | 27.98 | 4.78% |
| 2026-04-28 | 236.92 | 245.63 | 235.00 | 238.70 | -0.42% | 28.90 | 4.87% |
| 2026-04-27 | 242.00 | 246.06 | 236.00 | 239.70 | +0.78% | 40.19 | 6.75% |
| 2026-04-24 | 242.03 | 246.66 | 230.60 | 237.84 | -3.68% | 54.34 | 9.25% |
| 2026-04-23 | 280.20 | 282.30 | 242.00 | 246.93 | -10.05% | 83.69 | 13.25% |
| 2026-04-22 | 259.08 | 279.86 | 256.00 | 274.52 | +6.89% | 61.72 | 9.23% |