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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 185.94 | 189.89 | 170.50 | 171.01 | -9.99% | 43.59 | 9.98% |
| 2026-02-12 | 178.99 | 196.36 | 176.88 | 189.99 | +7.41% | 48.53 | 10.42% |
| 2026-02-11 | 177.60 | 184.84 | 176.00 | 176.88 | -2.25% | 26.56 | 5.99% |
| 2026-02-10 | 185.51 | 186.96 | 177.97 | 180.95 | -2.03% | 46.30 | 10.27% |
| 2026-02-09 | 163.00 | 188.28 | 159.00 | 184.70 | +17.72% | 74.51 | 16.82% |
| 2026-02-06 | 156.71 | 162.71 | 155.00 | 156.90 | -2.36% | 19.79 | 5.04% |
| 2026-02-05 | 169.00 | 172.72 | 160.68 | 160.69 | -9.46% | 33.39 | 8.17% |
| 2026-02-04 | 169.00 | 177.98 | 160.80 | 177.48 | +4.40% | 46.96 | 11.30% |
| 2026-02-03 | 158.03 | 170.00 | 158.03 | 170.00 | +10.39% | 49.22 | 12.02% |
| 2026-02-02 | 161.00 | 167.77 | 154.00 | 154.00 | -4.21% | 27.11 | 6.84% |
| 2026-01-30 | 148.00 | 163.00 | 147.17 | 160.77 | +5.98% | 32.30 | 8.35% |
| 2026-01-29 | 157.00 | 158.56 | 151.70 | 151.70 | -5.42% | 22.67 | 5.93% |
| 2026-01-28 | 162.60 | 165.50 | 156.26 | 160.40 | -0.99% | 28.17 | 7.15% |
| 2026-01-27 | 152.32 | 164.00 | 151.06 | 162.01 | +4.45% | 37.44 | 9.48% |
| 2026-01-26 | 151.31 | 159.88 | 150.60 | 155.11 | +2.30% | 30.66 | 7.94% |
| 2026-01-23 | 154.44 | 155.88 | 148.14 | 151.62 | -2.75% | 25.59 | 6.83% |
| 2026-01-22 | 150.30 | 159.68 | 149.38 | 155.91 | +5.02% | 34.61 | 9.08% |
| 2026-01-21 | 141.00 | 149.72 | 140.62 | 148.46 | +4.09% | 20.00 | 5.52% |
| 2026-01-20 | 150.13 | 152.00 | 142.15 | 142.62 | -6.29% | 20.60 | 5.74% |
| 2026-01-19 | 146.00 | 156.65 | 146.00 | 152.20 | +0.79% | 24.51 | 6.53% |