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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 245.00 | 259.00 | 243.00 | 256.82 | +2.35% | 45.30 | 7.31% |
| 2026-04-20 | 250.00 | 262.98 | 244.44 | 250.92 | -0.36% | 56.75 | 9.13% |
| 2026-04-17 | 238.16 | 260.55 | 235.80 | 251.83 | +8.99% | 68.01 | 11.04% |
| 2026-04-16 | 224.90 | 236.80 | 224.90 | 231.06 | +1.59% | 33.29 | 5.81% |
| 2026-04-15 | 228.53 | 235.60 | 226.26 | 227.45 | -1.37% | 40.82 | 7.16% |
| 2026-04-14 | 228.00 | 238.80 | 224.01 | 230.60 | +1.70% | 49.28 | 8.62% |
| 2026-04-13 | 226.68 | 230.80 | 223.61 | 226.75 | -2.63% | 39.80 | 7.13% |
| 2026-04-10 | 231.11 | 242.78 | 223.34 | 232.88 | +0.77% | 54.26 | 9.51% |
| 2026-04-09 | 218.03 | 236.01 | 218.03 | 231.11 | +4.09% | 52.70 | 9.26% |
| 2026-04-08 | 231.00 | 233.30 | 214.00 | 222.02 | +1.24% | 58.44 | 10.70% |
| 2026-04-07 | 222.25 | 227.90 | 217.00 | 219.30 | -1.64% | 39.24 | 7.18% |
| 2026-04-03 | 205.00 | 229.90 | 205.00 | 222.96 | +11.44% | 53.64 | 9.87% |
| 2026-04-02 | 189.99 | 212.26 | 188.88 | 200.07 | +7.00% | 50.02 | 10.02% |
| 2026-04-01 | 184.96 | 187.80 | 177.50 | 186.99 | +5.03% | 32.20 | 7.12% |
| 2026-03-31 | 185.22 | 185.66 | 175.40 | 178.03 | -5.55% | 30.61 | 6.90% |
| 2026-03-30 | 188.73 | 193.65 | 185.60 | 188.50 | -3.07% | 31.52 | 6.76% |
| 2026-03-27 | 175.00 | 199.99 | 172.33 | 194.47 | +8.59% | 52.55 | 11.29% |
| 2026-03-26 | 184.00 | 186.58 | 178.66 | 179.08 | -2.95% | 28.27 | 6.29% |
| 2026-03-25 | 188.72 | 194.94 | 178.00 | 184.52 | +2.67% | 50.75 | 11.13% |
| 2026-03-24 | 170.00 | 180.80 | 161.50 | 179.73 | +7.04% | 51.55 | 11.94% |