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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 159.00 | 167.88 | 158.61 | 166.92 | +7.13% | 36.14 | 8.89% |
| 2025-12-16 | 164.98 | 164.99 | 154.55 | 155.81 | -4.21% | 24.08 | 6.15% |
| 2025-12-15 | 170.29 | 171.92 | 162.58 | 162.66 | -6.58% | 38.13 | 9.31% |
| 2025-12-12 | 168.49 | 179.00 | 166.30 | 174.12 | +2.42% | 56.10 | 13.17% |
| 2025-12-11 | 173.03 | 185.00 | 170.01 | 170.01 | -1.49% | 55.67 | 12.71% |
| 2025-12-10 | 167.12 | 176.39 | 167.12 | 172.58 | +2.20% | 42.73 | 10.01% |
| 2025-12-09 | 167.09 | 176.00 | 166.76 | 168.87 | +0.97% | 55.40 | 13.15% |
| 2025-12-08 | 144.04 | 169.19 | 144.04 | 167.25 | +14.77% | 56.24 | 14.24% |
| 2025-12-05 | 137.04 | 150.55 | 134.89 | 145.72 | +6.51% | 44.32 | 12.50% |
| 2025-12-04 | 139.00 | 142.00 | 136.11 | 136.81 | -2.62% | 23.84 | 6.99% |
| 2025-12-03 | 142.36 | 146.43 | 138.65 | 140.49 | -2.56% | 32.05 | 9.15% |
| 2025-12-02 | 143.06 | 147.00 | 141.00 | 144.18 | -4.53% | 43.03 | 12.08% |
| 2025-12-01 | 153.00 | 159.00 | 149.16 | 151.02 | -1.81% | 46.67 | 12.36% |
| 2025-11-28 | 156.00 | 158.00 | 151.43 | 153.80 | -2.60% | 48.30 | 12.68% |
| 2025-11-27 | 147.16 | 169.99 | 146.50 | 157.91 | +4.82% | 66.13 | 16.86% |
| 2025-11-26 | 141.18 | 160.32 | 140.31 | 150.65 | +2.48% | 72.95 | 19.58% |
| 2025-11-25 | 125.11 | 147.00 | 123.11 | 147.00 | +20.00% | 65.45 | 19.11% |
| 2025-11-24 | 119.00 | 129.87 | 114.00 | 122.50 | +10.86% | 40.46 | 13.40% |
| 2025-11-21 | 106.10 | 114.98 | 102.00 | 110.50 | +1.09% | 29.44 | 10.84% |
| 2025-11-20 | 110.00 | 111.95 | 100.96 | 109.31 | +3.50% | 24.36 | 9.24% |