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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 93.66 | 108.00 | 93.66 | 99.60 | +2.68% | 45.95 | 18.39% |
| 2025-08-18 | 81.01 | 98.40 | 81.01 | 97.00 | +18.29% | 49.60 | 22.34% |
| 2025-08-15 | 78.01 | 83.25 | 75.01 | 82.00 | +2.44% | 35.09 | 17.99% |
| 2025-08-14 | 84.32 | 86.97 | 79.84 | 80.05 | +0.95% | 45.25 | 22.04% |
| 2025-08-13 | 79.30 | 79.30 | 75.00 | 79.30 | +20.01% | 22.04 | 11.41% |
| 2025-08-12 | 66.08 | 66.08 | 66.08 | 66.08 | +19.99% | 1.12 | 0.69% |
| 2025-08-11 | 55.07 | 55.07 | 55.07 | 55.07 | nan% | nan | nan% |
| 2025-08-08 | 55.07 | 55.07 | 55.07 | 55.07 | nan% | nan | nan% |
| 2025-08-07 | 55.07 | 55.07 | 55.07 | 55.07 | nan% | nan | nan% |
| 2025-08-06 | 55.07 | 55.07 | 55.07 | 55.07 | nan% | nan | nan% |
| 2025-08-05 | 55.07 | 55.07 | 55.07 | 55.07 | nan% | nan | nan% |
| 2025-08-04 | 55.07 | 55.07 | 55.07 | 55.07 | nan% | nan | nan% |
| 2025-08-01 | 55.07 | 55.07 | 55.07 | 55.07 | nan% | nan | nan% |
| 2025-07-31 | 55.07 | 55.07 | 55.07 | 55.07 | nan% | nan | nan% |
| 2025-07-30 | 55.07 | 55.07 | 55.07 | 55.07 | nan% | nan | nan% |
| 2025-07-29 | 55.07 | 55.07 | 55.07 | 55.07 | nan% | nan | nan% |
| 2025-07-28 | 53.54 | 55.49 | 53.12 | 55.07 | +2.70% | 9.98 | 7.39% |
| 2025-07-25 | 53.81 | 54.28 | 53.15 | 53.62 | -0.09% | 6.52 | 4.92% |
| 2025-07-24 | 54.48 | 54.85 | 53.03 | 53.67 | -1.50% | 8.74 | 6.60% |
| 2025-07-23 | 50.41 | 55.58 | 49.93 | 54.49 | +7.05% | 14.87 | 11.34% |