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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 160.01 | 173.99 | 158.78 | 167.91 | +2.51% | 45.81 | 11.03% |
| 2026-03-20 | 153.68 | 175.00 | 153.68 | 163.80 | +9.21% | 61.60 | 15.01% |
| 2026-03-19 | 149.00 | 152.98 | 148.00 | 149.98 | -2.14% | 13.30 | 3.58% |
| 2026-03-18 | 153.00 | 154.85 | 149.02 | 153.26 | +1.63% | 17.08 | 4.57% |
| 2026-03-17 | 165.00 | 165.00 | 150.80 | 150.80 | -10.61% | 32.01 | 8.34% |
| 2026-03-16 | 164.91 | 174.37 | 164.91 | 168.70 | +2.24% | 37.28 | 8.90% |
| 2026-03-13 | 165.02 | 171.80 | 162.78 | 165.00 | -2.00% | 22.96 | 5.57% |
| 2026-03-12 | 161.00 | 170.80 | 161.00 | 168.36 | +4.14% | 33.53 | 8.14% |
| 2026-03-11 | 164.00 | 171.68 | 161.33 | 161.67 | -0.85% | 26.66 | 6.51% |
| 2026-03-10 | 155.13 | 164.20 | 155.09 | 163.05 | +7.91% | 29.25 | 7.39% |
| 2026-03-09 | 155.00 | 155.03 | 142.90 | 151.10 | -6.82% | 25.18 | 6.91% |
| 2026-03-06 | 161.02 | 166.43 | 156.00 | 162.16 | -1.36% | 21.91 | 5.52% |
| 2026-03-05 | 172.00 | 174.55 | 163.15 | 164.40 | -1.61% | 30.78 | 7.39% |
| 2026-03-04 | 164.50 | 171.68 | 162.00 | 167.09 | -1.45% | 21.89 | 5.29% |
| 2026-03-03 | 174.00 | 184.88 | 169.00 | 169.54 | -0.27% | 41.77 | 9.55% |
| 2026-03-02 | 160.01 | 173.50 | 160.01 | 170.00 | +2.74% | 29.35 | 7.03% |
| 2026-02-27 | 162.00 | 166.66 | 161.39 | 165.46 | -2.93% | 22.42 | 5.55% |
| 2026-02-26 | 169.20 | 172.88 | 166.05 | 170.45 | +0.75% | 28.58 | 6.78% |
| 2026-02-25 | 178.09 | 179.90 | 166.01 | 169.18 | -6.20% | 36.47 | 8.72% |
| 2026-02-24 | 177.22 | 184.87 | 175.48 | 180.36 | +5.47% | 35.46 | 7.96% |