光迅科技

002281
🏛️ 中国 →
67.67
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 73.76 74.85 72.70 72.77 8,193.4K
09:35 72.74 73.25 72.27 72.50 4,772.5K
09:40 72.52 72.52 71.87 71.90 4,206.2K
09:45 71.85 72.25 71.60 72.15 3,220.6K
09:50 72.15 72.17 71.02 71.18 2,917.7K
09:55 71.20 71.82 71.18 71.60 1,979.5K
10:00 71.59 71.64 70.84 70.92 2,900.2K
10:05 70.93 71.10 70.30 70.30 2,999.5K
10:10 70.30 70.80 70.05 70.34 3,156.9K
10:15 70.34 70.46 69.80 69.80 2,382.6K
10:20 69.80 70.17 69.69 69.69 2,162.3K
10:25 69.68 69.68 68.78 68.96 3,094.7K
10:30 68.96 69.20 68.87 69.20 1,744.1K
10:35 69.20 69.88 69.20 69.49 1,599.8K
10:40 69.48 70.15 68.97 70.15 1,230.6K
10:45 70.03 70.03 69.30 69.43 1,385.1K
10:50 69.29 69.35 68.39 68.46 2,180.6K
10:55 68.42 68.64 67.97 68.39 2,300.0K
11:00 68.36 68.44 68.00 68.00 1,646.1K
11:05 68.00 68.38 68.00 68.03 916.9K
11:10 68.02 68.20 68.01 68.03 763.5K
11:15 68.02 68.09 67.96 68.09 968.5K
11:20 68.09 68.19 66.85 66.85 2,317.4K
11:25 66.87 67.11 66.67 66.78 2,034.0K
11:30 66.81 66.81 66.81 66.81 5.9K
13:00 66.80 67.93 66.75 66.91 1,907.2K
13:05 66.95 67.39 66.88 67.02 1,510.6K
13:10 67.02 67.99 67.02 67.66 1,123.5K
13:15 67.66 67.66 67.19 67.22 775.2K
13:20 67.22 67.68 67.21 67.68 413.1K
13:25 67.68 68.31 67.68 68.12 1,069.8K
13:30 68.10 68.13 67.51 67.61 849.3K
13:35 67.78 67.78 67.40 67.43 625.0K
13:40 67.40 67.44 67.20 67.20 542.9K
13:45 67.20 67.29 66.98 67.15 1,124.2K
13:50 67.11 67.28 67.00 67.28 509.0K
13:55 67.26 67.39 67.23 67.39 496.6K
14:00 67.39 67.63 67.08 67.08 657.2K
14:05 67.07 67.08 67.00 67.01 719.1K
14:10 67.01 67.05 66.84 67.01 651.6K
14:15 66.98 67.45 66.94 67.30 543.4K
14:20 67.30 67.40 67.24 67.32 503.9K
14:25 67.34 68.03 67.28 68.03 584.5K
14:30 68.05 68.42 68.05 68.21 1,124.7K
14:35 68.25 68.85 68.25 68.68 999.1K
14:40 68.70 69.60 68.66 69.60 837.6K
14:45 69.61 70.25 69.61 70.19 1,632.8K
14:50 70.20 70.34 69.99 70.00 1,457.2K
14:55 70.00 70.00 69.85 69.85 634.6K
15:40 69.85 69.85 69.85 69.85 443.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 70.81 71.80 67.66 67.67 44.5M
2025-09-25 68.81 73.35 68.81 71.63 57.1M
2025-09-24 67.50 69.76 66.29 68.80 46.3M
2025-09-23 73.50 74.91 66.66 69.85 82.8M
2025-09-22 69.50 73.98 68.00 73.45 71.6M
2025-09-19 69.87 71.32 68.00 68.72 62.3M
2025-09-18 67.50 72.06 65.56 69.16 82.1M
2025-09-17 67.00 68.22 65.88 67.35 49.4M
2025-09-16 64.38 67.59 64.03 67.51 65.2M
2025-09-15 64.30 66.50 62.36 64.50 54.1M
2025-09-12 63.65 66.56 63.00 65.15 74.8M
2025-09-11 60.38 64.37 59.45 63.92 75.8M
2025-09-10 58.76 60.35 56.92 59.43 56.5M
2025-09-09 60.15 60.27 58.15 58.65 33.4M
2025-09-08 61.00 61.78 59.16 60.58 49.4M
2025-09-05 59.92 62.09 58.91 61.83 59.6M
2025-09-04 65.45 66.27 58.91 58.91 79.2M
2025-09-03 66.03 67.65 63.50 65.45 71.4M
2025-09-02 72.56 74.15 66.77 66.77 93.5M
2025-09-01 72.05 75.58 70.72 74.19 78.0M
2025-08-29 70.28 70.28 67.00 68.71 67.9M
2025-08-28 66.00 72.00 64.56 70.63 94.0M
2025-08-27 63.40 69.89 63.10 65.80 78.7M
2025-08-26 61.50 65.22 61.30 63.80 62.7M
2025-08-25 61.12 65.00 60.33 62.35 83.8M
2025-08-22 58.30 61.00 57.80 59.92 77.1M
2025-08-21 61.00 61.50 57.18 57.66 78.0M
2025-08-20 54.51 60.50 53.60 60.50 84.6M
2025-08-19 54.80 57.90 54.75 55.00 65.0M
2025-08-18 52.25 54.79 52.25 54.06 59.2M
2025-08-15 51.91 53.14 51.82 52.28 41.1M
2025-08-14 52.68 53.12 51.56 51.91 46.3M
2025-08-13 52.00 53.99 51.68 53.00 57.1M
2025-08-12 50.85 52.00 50.30 52.00 41.6M
2025-08-11 50.16 50.99 50.05 50.85 26.5M
2025-08-08 50.08 50.67 49.84 50.02 19.7M
2025-08-07 51.98 51.99 49.91 50.32 34.6M
2025-08-06 50.63 52.18 50.50 51.42 36.1M
2025-08-05 50.39 51.50 49.51 51.10 48.7M
2025-08-04 49.79 50.19 49.32 49.91 30.2M
2025-08-01 51.61 52.00 49.70 50.16 47.2M
2025-07-31 52.05 53.53 51.45 51.95 79.2M
2025-07-30 52.67 52.95 51.00 51.70 44.7M
2025-07-29 51.50 52.63 51.38 52.40 82.2M
2025-07-28 49.50 52.58 49.50 52.58 110.1M
2025-07-25 47.39 47.80 47.13 47.80 21.3M
2025-07-24 47.59 47.60 47.06 47.38 20.5M
2025-07-23 47.67 47.67 46.75 47.23 28.8M
2025-07-22 48.13 49.63 48.01 48.08 36.7M
2025-07-21 48.56 48.75 47.70 48.29 33.1M
2025-07-18 49.35 50.02 48.68 48.75 46.6M
2025-07-17 47.06 50.50 47.03 49.31 60.9M
2025-07-16 48.77 49.07 47.39 47.47 44.6M
2025-07-15 47.00 49.70 46.99 48.75 61.3M
2025-07-14 46.36 47.01 46.35 46.69 15.9M
2025-07-11 46.25 46.87 45.93 46.38 18.3M
2025-07-10 47.28 47.58 46.01 46.39 23.6M
2025-07-09 47.18 48.17 46.83 47.12 33.0M
2025-07-08 46.70 47.45 44.00 47.23 42.3M
2025-07-07 47.06 47.23 45.60 46.14 22.4M
2025-07-04 47.92 48.43 47.10 47.27 21.3M
2025-07-03 47.20 48.45 47.10 47.96 26.0M
2025-07-02 48.02 48.15 46.70 46.97 26.0M
2025-07-01 48.83 49.52 48.20 48.55 26.0M
2025-06-30 48.40 50.09 48.40 49.32 45.8M
2025-06-27 48.21 49.49 47.35 48.52 42.2M
2025-06-26 47.91 49.24 47.60 48.45 47.0M
2025-06-25 48.05 48.61 46.88 47.71 58.5M
2025-06-24 43.23 47.19 43.23 47.19 56.3M
2025-06-23 42.26 43.35 42.26 42.90 15.9M
2025-06-20 44.40 44.65 42.61 43.00 18.8M
2025-06-19 44.70 45.59 44.10 44.43 22.4M
2025-06-18 44.31 45.19 43.50 45.04 25.3M
2025-06-17 44.40 44.84 44.12 44.26 16.6M
2025-06-16 43.51 45.50 43.31 44.66 24.8M
2025-06-13 44.09 44.68 43.20 43.55 25.1M
2025-06-12 43.19 45.98 43.10 44.72 39.3M
2025-06-11 43.77 44.00 43.18 43.20 12.1M
2025-06-10 44.46 44.57 43.15 43.48 18.4M
2025-06-09 44.00 44.99 43.80 44.46 20.5M
2025-06-06 43.63 44.29 43.47 44.00 20.3M
2025-06-05 41.76 43.82 41.46 43.63 28.0M
2025-06-04 41.15 42.06 41.10 41.72 14.8M
2025-06-03 40.54 41.16 40.54 40.81 8.3M
2025-05-30 42.00 42.00 41.01 41.20 12.3M
2025-05-29 41.29 42.30 41.29 42.16 14.6M
2025-05-28 41.18 41.55 41.01 41.20 8.4M
2025-05-27 41.73 41.81 40.77 41.18 10.6M
2025-05-26 41.14 41.90 41.11 41.81 10.0M
2025-05-23 41.91 42.33 41.21 41.22 11.0M
2025-05-22 42.27 42.56 41.87 41.94 9.0M
2025-05-21 43.00 43.00 42.19 42.27 12.2M
2025-05-20 43.10 43.46 42.44 43.06 10.3M
2025-05-19 43.72 44.00 42.92 43.11 9.6M
2025-05-16 43.50 44.27 43.26 43.66 9.9M
2025-05-15 45.43 45.45 43.59 43.61 17.9M
2025-05-14 45.70 46.10 45.00 45.38 17.9M
2025-05-13 45.99 46.12 45.00 45.18 13.6M
2025-05-12 45.85 45.99 45.10 45.54 16.8M
2025-05-09 45.49 46.00 44.70 45.16 19.9M
2025-05-08 44.97 47.14 44.88 46.09 34.3M
2025-05-07 45.70 45.94 44.54 44.94 20.2M
2025-05-06 43.55 45.45 43.50 45.10 28.9M
2025-04-30 41.66 43.06 41.63 42.71 18.0M
2025-04-29 42.16 42.27 41.64 41.71 11.1M
2025-04-28 42.08 42.82 41.82 42.19 11.0M
2025-04-25 41.98 42.96 41.88 42.16 17.4M
2025-04-24 43.00 43.00 41.85 41.85 32.1M
2025-04-23 43.32 44.79 43.03 44.60 25.3M
2025-04-22 42.86 43.22 42.40 42.84 12.0M
2025-04-21 42.50 43.00 41.91 42.86 11.7M
2025-04-18 41.52 42.15 41.30 41.99 10.7M
2025-04-17 41.45 42.27 41.40 41.51 10.2M
2025-04-16 42.01 42.29 40.77 41.44 11.9M
2025-04-15 42.59 42.89 41.83 42.35 10.6M
2025-04-14 43.10 43.47 42.40 42.70 16.8M
2025-04-11 40.81 42.59 40.60 41.89 18.4M
2025-04-10 42.45 42.78 41.34 41.35 22.6M
2025-04-09 38.01 41.44 36.24 40.60 32.1M
2025-04-08 42.82 43.09 38.80 39.73 32.6M
2025-04-07 43.61 44.70 43.11 43.11 15.6M
2025-04-03 46.79 48.37 46.64 47.90 21.2M
2025-04-02 45.80 47.96 45.65 47.58 25.0M
2025-04-01 46.17 46.30 45.55 45.84 10.0M
2025-03-31 45.01 45.96 44.88 45.82 12.2M
2025-03-28 46.40 46.45 45.41 45.41 10.6M
2025-03-27 45.90 46.51 45.35 46.18 10.8M
2025-03-26 45.79 46.54 45.60 46.09 10.2M
2025-03-25 47.01 47.39 45.65 45.80 14.3M
2025-03-24 47.08 47.59 45.50 46.81 18.4M
2025-03-21 48.90 49.30 47.09 47.11 23.9M
2025-03-20 49.73 49.96 49.19 49.19 12.2M
2025-03-19 50.82 50.82 49.58 49.83 19.4M
2025-03-18 51.08 51.48 50.30 51.33 22.0M
2025-03-17 50.88 51.54 50.69 50.91 17.2M
2025-03-14 49.21 50.76 48.99 50.47 19.6M
2025-03-13 51.68 52.19 49.47 49.49 22.6M
2025-03-12 51.55 52.50 51.00 51.59 23.1M
2025-03-11 51.19 51.50 50.56 51.01 20.0M
2025-03-10 51.48 52.30 51.00 52.18 18.1M
2025-03-07 53.15 53.50 51.40 51.88 27.9M
2025-03-06 53.40 54.58 52.56 53.70 34.9M
2025-03-05 51.56 52.59 50.89 52.57 26.1M
2025-03-04 49.85 51.60 49.69 51.20 23.1M
2025-03-03 54.61 54.92 51.00 51.59 40.9M
2025-02-28 55.10 57.79 52.80 54.61 51.4M
2025-02-27 58.64 59.11 55.00 56.50 51.5M
2025-02-26 56.10 59.38 54.51 58.30 60.8M
2025-02-25 55.82 57.51 55.13 56.10 46.2M
2025-02-24 57.35 59.38 56.78 57.52 76.7M
2025-02-21 54.96 57.59 53.70 57.59 75.9M
2025-02-20 53.46 53.66 51.82 52.35 40.5M
2025-02-19 52.02 53.08 51.50 52.70 38.7M
2025-02-18 53.71 55.40 51.81 52.07 54.5M
2025-02-17 50.61 55.10 50.61 54.20 82.7M
2025-02-14 51.25 52.50 49.56 50.09 42.9M
2025-02-13 53.03 53.03 51.11 51.31 43.9M
2025-02-12 51.00 53.63 50.62 53.27 64.4M
2025-02-11 49.64 50.44 48.81 49.75 33.1M
2025-02-10 49.55 50.75 49.11 49.64 38.1M
2025-02-07 48.20 50.31 48.18 49.00 51.3M
2025-02-06 47.55 48.28 46.53 48.08 42.2M
2025-02-05 47.99 48.14 44.53 47.77 49.0M
2025-01-27 50.24 50.72 48.34 48.41 40.9M
2025-01-24 50.43 52.30 50.30 51.92 35.8M
2025-01-23 54.90 55.20 51.18 51.35 60.8M
2025-01-22 53.58 55.50 53.35 54.50 47.2M
2025-01-21 52.39 53.99 52.35 53.74 48.2M
2025-01-20 51.72 53.00 50.76 51.55 39.6M
2025-01-17 51.50 51.72 50.18 51.03 43.8M
2025-01-16 50.19 52.58 49.70 52.26 65.4M
2025-01-15 50.77 51.00 49.49 49.60 33.9M
2025-01-14 48.80 50.89 47.54 50.77 45.8M
2025-01-13 47.95 48.84 47.01 48.05 29.0M
2025-01-10 49.80 50.83 48.18 48.18 42.1M
2025-01-09 49.68 51.48 49.40 50.24 54.3M
2025-01-08 48.70 50.30 47.10 49.69 54.7M
2025-01-07 47.64 49.88 47.53 49.83 59.7M
2025-01-06 48.57 50.59 47.22 47.66 44.8M
2025-01-03 50.57 50.78 47.68 47.92 42.4M
2025-01-02 51.80 52.00 49.66 50.52 42.9M