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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 102.03 | 105.49 | 98.60 | 100.44 | -1.53% | 19.37 | 7.75% |
| 2025-09-15 | 96.66 | 105.50 | 96.22 | 102.00 | +3.87% | 23.59 | 9.31% |
| 2025-09-12 | 97.00 | 101.93 | 94.83 | 98.20 | -2.06% | 22.70 | 9.40% |
| 2025-09-11 | 95.17 | 104.00 | 92.00 | 100.27 | +8.36% | 29.05 | 11.98% |
| 2025-09-10 | 90.70 | 95.96 | 87.00 | 92.53 | +5.99% | 23.36 | 10.43% |
| 2025-09-09 | 89.51 | 90.59 | 86.70 | 87.30 | -3.88% | 14.48 | 6.64% |
| 2025-09-08 | 99.75 | 100.28 | 88.80 | 90.82 | -9.42% | 24.02 | 10.50% |
| 2025-09-05 | 95.02 | 101.20 | 92.83 | 100.26 | +7.21% | 27.71 | 11.54% |
| 2025-09-04 | 114.00 | 116.80 | 90.99 | 93.52 | -11.56% | 37.00 | 14.70% |
| 2025-09-03 | 101.69 | 109.80 | 98.15 | 105.74 | +5.54% | 33.11 | 12.82% |
| 2025-09-02 | 112.70 | 116.00 | 98.61 | 100.19 | -9.38% | 40.87 | 15.33% |
| 2025-09-01 | 97.02 | 115.04 | 92.80 | 110.56 | +13.99% | 38.21 | 14.85% |
| 2025-08-29 | 99.00 | 100.80 | 94.58 | 96.99 | -3.98% | 25.23 | 10.54% |
| 2025-08-28 | 89.27 | 103.20 | 89.00 | 101.01 | +12.21% | 38.58 | 16.17% |
| 2025-08-27 | 88.10 | 94.29 | 87.38 | 90.02 | +1.15% | 28.88 | 12.78% |
| 2025-08-26 | 91.00 | 93.88 | 88.49 | 89.00 | -3.52% | 22.33 | 9.97% |
| 2025-08-25 | 91.66 | 95.68 | 90.17 | 92.25 | +3.86% | 29.19 | 12.79% |
| 2025-08-22 | 86.00 | 89.38 | 86.00 | 88.82 | +1.86% | 20.30 | 9.35% |
| 2025-08-21 | 92.97 | 94.40 | 85.99 | 87.20 | -6.13% | 26.48 | 12.13% |
| 2025-08-20 | 94.66 | 97.59 | 90.00 | 92.89 | -6.74% | 30.45 | 13.29% |