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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 108.00 | 111.95 | 107.51 | 108.82 | -2.81% | 13.44 | 4.98% |
| 2025-10-21 | 107.91 | 114.00 | 104.00 | 111.97 | +2.72% | 23.83 | 8.81% |
| 2025-10-20 | 107.61 | 111.11 | 103.05 | 109.00 | +4.06% | 23.87 | 8.97% |
| 2025-10-17 | 102.70 | 108.81 | 99.13 | 104.75 | +5.17% | 26.92 | 10.49% |
| 2025-10-16 | 98.51 | 102.33 | 98.51 | 99.60 | +0.20% | 12.09 | 4.87% |
| 2025-10-15 | 100.02 | 101.08 | 97.00 | 99.40 | -0.46% | 9.82 | 4.01% |
| 2025-10-14 | 106.08 | 107.21 | 99.52 | 99.86 | -4.15% | 12.40 | 4.90% |
| 2025-10-13 | 100.95 | 105.42 | 100.95 | 104.18 | -2.95% | 12.38 | 4.84% |
| 2025-10-10 | 115.11 | 115.97 | 106.00 | 107.35 | -7.74% | 18.09 | 6.65% |
| 2025-10-09 | 117.19 | 119.76 | 115.21 | 116.36 | -2.05% | 15.04 | 5.22% |
| 2025-09-30 | 125.20 | 126.36 | 118.03 | 118.80 | -5.11% | 20.07 | 6.72% |
| 2025-09-29 | 118.00 | 128.00 | 118.00 | 125.20 | +4.44% | 21.75 | 7.09% |
| 2025-09-26 | 122.01 | 126.40 | 118.68 | 119.88 | -5.23% | 21.04 | 7.01% |
| 2025-09-25 | 121.50 | 132.98 | 121.50 | 126.50 | +1.51% | 31.39 | 9.93% |
| 2025-09-24 | 128.12 | 128.15 | 121.71 | 124.62 | -8.14% | 32.36 | 10.53% |
| 2025-09-23 | 138.00 | 140.60 | 126.26 | 135.66 | -1.84% | 44.67 | 13.70% |
| 2025-09-22 | 128.00 | 144.23 | 123.16 | 138.21 | +10.27% | 50.69 | 15.16% |
| 2025-09-19 | 124.66 | 131.10 | 120.11 | 125.34 | +1.77% | 48.32 | 15.49% |
| 2025-09-18 | 105.01 | 128.52 | 103.61 | 123.16 | +15.00% | 51.91 | 17.50% |
| 2025-09-17 | 99.01 | 109.01 | 97.62 | 107.10 | +6.63% | 28.76 | 11.11% |