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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 42.86 | 43.59 | 42.76 | 43.54 | +2.62% | 2.68 | 2.51% |
| 2025-06-23 | 42.21 | 43.28 | 42.17 | 42.43 | -0.98% | 2.19 | 2.09% |
| 2025-06-20 | 43.23 | 43.78 | 42.33 | 42.85 | -1.34% | 1.95 | 1.84% |
| 2025-06-19 | 43.70 | 44.64 | 43.12 | 43.43 | -1.27% | 2.84 | 2.62% |
| 2025-06-18 | 42.78 | 44.17 | 42.40 | 43.99 | +1.83% | 3.21 | 2.99% |
| 2025-06-17 | 43.90 | 43.93 | 42.97 | 43.20 | -1.55% | 1.85 | 1.73% |
| 2025-06-16 | 42.20 | 44.35 | 42.20 | 43.88 | +3.44% | 3.49 | 3.23% |
| 2025-06-13 | 42.98 | 43.87 | 42.25 | 42.42 | -2.64% | 2.30 | 2.18% |
| 2025-06-12 | 42.57 | 44.38 | 42.43 | 43.57 | +2.35% | 3.88 | 3.59% |
| 2025-06-11 | 42.99 | 43.29 | 42.50 | 42.57 | -0.98% | 1.62 | 1.53% |
| 2025-06-10 | 43.57 | 43.78 | 42.47 | 42.99 | -1.85% | 2.66 | 2.50% |
| 2025-06-09 | 44.20 | 44.48 | 43.61 | 43.80 | -0.43% | 3.41 | 3.14% |
| 2025-06-06 | 42.38 | 44.20 | 42.21 | 43.99 | +2.83% | 4.69 | 4.38% |
| 2025-06-05 | 42.30 | 42.97 | 41.19 | 42.78 | +3.86% | 4.18 | 4.01% |
| 2025-06-04 | 41.50 | 41.73 | 40.84 | 41.19 | +2.13% | 2.21 | 2.16% |
| 2025-06-03 | 39.61 | 40.74 | 39.49 | 40.33 | +1.82% | 1.46 | 1.47% |
| 2025-05-30 | 39.99 | 40.35 | 39.50 | 39.61 | -1.52% | 1.23 | 1.26% |
| 2025-05-29 | 39.72 | 40.55 | 39.72 | 40.22 | +1.08% | 1.25 | 1.25% |
| 2025-05-28 | 40.02 | 40.30 | 39.47 | 39.79 | -0.23% | 0.92 | 0.93% |
| 2025-05-27 | 39.93 | 40.10 | 39.55 | 39.88 | -0.80% | 1.15 | 1.17% |