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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 50.53 | 52.99 | 50.52 | 50.90 | -0.12% | 9.36 | 7.33% |
| 2025-07-21 | 50.66 | 52.10 | 49.95 | 50.96 | +0.61% | 7.16 | 5.71% |
| 2025-07-18 | 50.68 | 51.99 | 49.92 | 50.65 | -0.74% | 7.47 | 5.93% |
| 2025-07-17 | 49.00 | 52.30 | 48.60 | 51.03 | +3.64% | 9.92 | 7.88% |
| 2025-07-16 | 50.33 | 50.66 | 48.68 | 49.24 | -2.61% | 8.18 | 6.68% |
| 2025-07-15 | 46.20 | 51.57 | 46.11 | 50.56 | +10.39% | 17.02 | 13.95% |
| 2025-07-14 | 45.54 | 46.08 | 45.38 | 45.80 | +0.02% | 1.93 | 1.70% |
| 2025-07-11 | 46.00 | 46.68 | 45.40 | 45.79 | -1.04% | 3.13 | 2.76% |
| 2025-07-10 | 46.00 | 46.78 | 45.50 | 46.27 | +0.57% | 3.52 | 3.09% |
| 2025-07-09 | 46.31 | 46.58 | 45.78 | 46.01 | -1.35% | 3.43 | 3.01% |
| 2025-07-08 | 44.30 | 47.00 | 44.28 | 46.64 | +4.67% | 6.10 | 5.37% |
| 2025-07-07 | 44.20 | 44.77 | 43.75 | 44.56 | +0.07% | 1.85 | 1.69% |
| 2025-07-04 | 45.18 | 45.45 | 44.44 | 44.53 | -2.00% | 2.93 | 2.65% |
| 2025-07-03 | 45.76 | 46.00 | 45.15 | 45.44 | +0.78% | 3.05 | 2.71% |
| 2025-07-02 | 46.21 | 46.22 | 44.89 | 45.09 | -2.66% | 2.82 | 2.53% |
| 2025-07-01 | 46.96 | 46.98 | 45.92 | 46.32 | -1.68% | 3.62 | 3.17% |
| 2025-06-30 | 47.02 | 47.38 | 46.20 | 47.11 | -0.15% | 6.30 | 5.46% |
| 2025-06-27 | 44.26 | 48.98 | 43.55 | 47.18 | +7.84% | 10.45 | 9.07% |
| 2025-06-26 | 44.08 | 44.75 | 43.65 | 43.75 | -0.36% | 3.69 | 3.38% |
| 2025-06-25 | 43.70 | 44.25 | 43.10 | 43.91 | +0.85% | 2.76 | 2.57% |