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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 101.55 | 111.00 | 101.05 | 105.61 | +3.50% | 21.60 | 8.14% |
| 2025-11-18 | 101.60 | 103.66 | 100.76 | 102.04 | -1.70% | 9.53 | 3.78% |
| 2025-11-17 | 97.00 | 104.50 | 96.58 | 103.80 | +7.90% | 14.39 | 5.77% |
| 2025-11-14 | 99.50 | 99.88 | 96.20 | 96.20 | -5.64% | 9.92 | 4.11% |
| 2025-11-13 | 101.15 | 103.19 | 100.45 | 101.95 | +0.55% | 7.87 | 3.13% |
| 2025-11-12 | 103.02 | 103.61 | 98.60 | 101.39 | -2.99% | 10.13 | 4.07% |
| 2025-11-11 | 106.24 | 110.00 | 104.20 | 104.52 | +0.14% | 14.07 | 5.33% |
| 2025-11-10 | 105.02 | 106.80 | 101.29 | 104.37 | -1.51% | 8.84 | 3.47% |
| 2025-11-07 | 107.21 | 108.35 | 104.68 | 105.97 | -2.96% | 10.38 | 3.94% |
| 2025-11-06 | 105.50 | 109.88 | 105.00 | 109.20 | +5.82% | 16.51 | 6.18% |
| 2025-11-05 | 98.53 | 104.64 | 98.00 | 103.19 | +1.10% | 10.20 | 4.08% |
| 2025-11-04 | 104.70 | 105.39 | 101.35 | 102.07 | -2.70% | 8.05 | 3.17% |
| 2025-11-03 | 104.00 | 105.99 | 101.22 | 104.90 | +0.19% | 11.86 | 4.65% |
| 2025-10-31 | 110.82 | 110.85 | 104.27 | 104.70 | -7.35% | 14.88 | 5.65% |
| 2025-10-30 | 119.00 | 119.00 | 113.00 | 113.00 | -6.79% | 19.87 | 6.97% |
| 2025-10-29 | 118.00 | 124.25 | 117.00 | 121.23 | +4.44% | 23.47 | 7.90% |
| 2025-10-28 | 114.52 | 120.88 | 114.01 | 116.08 | -1.55% | 21.65 | 7.47% |
| 2025-10-27 | 115.01 | 121.21 | 115.01 | 117.91 | +4.61% | 23.68 | 8.10% |
| 2025-10-24 | 108.99 | 113.18 | 103.30 | 112.71 | +3.89% | 21.76 | 8.08% |
| 2025-10-23 | 109.91 | 115.58 | 108.01 | 108.49 | -0.30% | 18.69 | 6.77% |