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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 148.50 | 154.60 | 148.50 | 151.00 | +1.94% | 27.11 | 7.24% |
| 2026-01-15 | 143.00 | 150.38 | 143.00 | 148.12 | +0.84% | 18.14 | 5.01% |
| 2026-01-14 | 145.07 | 152.48 | 142.00 | 146.89 | +3.71% | 28.69 | 7.93% |
| 2026-01-13 | 156.00 | 156.24 | 141.40 | 141.63 | -10.19% | 35.29 | 9.63% |
| 2026-01-12 | 152.00 | 159.60 | 145.00 | 157.70 | +3.10% | 37.10 | 9.83% |
| 2026-01-09 | 148.37 | 153.90 | 143.44 | 152.96 | +2.35% | 26.68 | 7.22% |
| 2026-01-08 | 152.94 | 154.99 | 148.05 | 149.45 | -3.74% | 27.09 | 7.28% |
| 2026-01-07 | 150.08 | 156.30 | 148.10 | 155.26 | +3.58% | 36.34 | 9.65% |
| 2026-01-06 | 150.96 | 152.29 | 146.00 | 149.89 | -1.18% | 19.94 | 5.42% |
| 2026-01-05 | 151.95 | 152.79 | 148.59 | 151.68 | +3.15% | 20.68 | 5.54% |
| 2025-12-31 | 153.00 | 153.18 | 146.00 | 147.05 | -4.82% | 22.32 | 6.09% |
| 2025-12-30 | 152.07 | 156.69 | 150.57 | 154.50 | +0.40% | 21.51 | 5.65% |
| 2025-12-29 | 152.69 | 156.98 | 151.76 | 153.88 | +0.79% | 20.41 | 5.36% |
| 2025-12-26 | 153.58 | 156.98 | 150.12 | 152.68 | -2.54% | 20.18 | 5.33% |
| 2025-12-25 | 156.01 | 162.19 | 152.50 | 156.66 | -0.48% | 26.13 | 6.75% |
| 2025-12-24 | 161.27 | 162.60 | 155.79 | 157.42 | -2.53% | 32.02 | 8.19% |
| 2025-12-23 | 157.31 | 164.60 | 151.80 | 161.50 | +1.98% | 38.90 | 9.91% |
| 2025-12-22 | 158.99 | 160.37 | 156.30 | 158.36 | +1.51% | 31.02 | 7.91% |
| 2025-12-19 | 165.34 | 167.41 | 155.00 | 156.00 | -4.99% | 28.00 | 7.17% |
| 2025-12-18 | 159.06 | 167.55 | 159.06 | 164.20 | -1.63% | 27.85 | 6.87% |