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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 39.44 | 40.38 | 39.44 | 40.20 | +1.93% | 1.31 | 1.32% |
| 2025-05-23 | 40.65 | 40.84 | 39.38 | 39.44 | -2.98% | 1.48 | 1.50% |
| 2025-05-22 | 40.90 | 41.50 | 40.50 | 40.65 | -1.36% | 1.23 | 1.22% |
| 2025-05-21 | 41.55 | 41.87 | 40.95 | 41.21 | -0.79% | 1.42 | 1.39% |
| 2025-05-20 | 41.51 | 41.80 | 41.18 | 41.54 | -0.43% | 1.26 | 1.23% |
| 2025-05-19 | 41.41 | 42.40 | 40.40 | 41.72 | +1.29% | 2.10 | 2.06% |
| 2025-05-16 | 41.12 | 41.88 | 41.07 | 41.19 | 0.00% | 1.14 | 1.11% |
| 2025-05-15 | 42.00 | 42.21 | 41.12 | 41.19 | -2.23% | 1.40 | 1.36% |
| 2025-05-14 | 42.45 | 43.25 | 42.00 | 42.13 | -0.45% | 2.02 | 1.92% |
| 2025-05-13 | 43.03 | 43.38 | 42.26 | 42.32 | -0.68% | 1.78 | 1.69% |
| 2025-05-12 | 42.80 | 42.90 | 42.15 | 42.61 | +1.36% | 1.73 | 1.65% |
| 2025-05-09 | 42.76 | 42.90 | 41.80 | 42.04 | -2.63% | 2.30 | 2.20% |
| 2025-05-08 | 41.62 | 43.26 | 41.62 | 43.18 | +3.32% | 3.30 | 3.12% |
| 2025-05-07 | 42.12 | 42.78 | 41.25 | 41.79 | +0.10% | 2.29 | 2.21% |
| 2025-05-06 | 40.54 | 41.88 | 40.52 | 41.75 | +3.61% | 2.13 | 2.08% |