光迅科技

002281
🏛️ 中国 →
68.97
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 27.98 28.96 27.87 28.50 28.1M
2023-12-28 27.12 28.15 26.95 28.01 26.9M
2023-12-27 27.65 27.74 26.89 27.27 22.0M
2023-12-26 28.18 28.23 27.15 27.45 21.2M
2023-12-25 27.99 28.38 27.49 28.34 20.5M
2023-12-22 28.40 28.78 27.66 27.87 26.5M
2023-12-21 27.57 29.19 27.26 28.55 35.0M
2023-12-20 28.76 28.87 27.80 27.82 23.3M
2023-12-19 28.96 29.12 28.17 28.73 22.0M
2023-12-18 29.53 29.81 28.87 29.01 26.4M
2023-12-15 30.30 30.56 29.33 29.75 30.2M
2023-12-14 31.10 31.48 30.32 30.42 36.3M
2023-12-13 31.38 31.76 30.80 30.82 43.8M
2023-12-12 31.55 31.99 30.69 31.17 48.0M
2023-12-11 31.18 31.94 31.09 31.75 64.7M
2023-12-08 29.90 32.60 29.68 31.74 99.2M
2023-12-07 29.36 30.12 29.36 29.65 55.0M
2023-12-06 29.50 30.02 28.98 29.46 41.4M
2023-12-05 31.16 31.39 29.60 29.61 60.4M
2023-12-04 30.50 32.10 29.88 31.21 110.2M
2023-12-01 27.40 30.07 27.30 30.07 104.5M
2023-11-30 26.85 27.34 26.64 27.34 18.8M
2023-11-29 27.20 27.47 26.94 27.03 16.9M
2023-11-28 27.32 27.33 26.79 27.14 15.4M
2023-11-27 26.88 27.68 26.80 27.32 21.7M
2023-11-24 28.00 28.05 26.85 27.05 23.0M
2023-11-23 27.70 28.08 27.53 27.96 19.2M
2023-11-22 29.24 29.24 27.82 27.82 41.5M
2023-11-21 29.34 30.15 29.12 29.57 43.7M
2023-11-20 29.43 29.59 28.94 29.23 27.2M
2023-11-17 28.69 29.75 28.66 29.63 35.7M
2023-11-16 29.31 29.54 28.77 28.77 28.5M
2023-11-15 30.09 30.20 29.25 29.64 31.0M
2023-11-14 29.70 30.05 29.50 29.80 31.2M
2023-11-13 29.70 30.16 29.51 29.83 40.2M
2023-11-10 29.46 30.14 29.19 29.29 28.9M
2023-11-09 29.97 30.65 29.31 29.69 44.5M
2023-11-08 29.79 30.20 29.07 30.12 63.8M
2023-11-07 28.00 30.37 27.70 29.85 77.7M
2023-11-06 27.31 28.45 27.31 28.10 46.6M
2023-11-03 26.52 27.93 26.51 27.23 45.1M
2023-11-02 28.10 28.45 26.65 26.76 47.7M
2023-11-01 26.80 28.09 26.41 27.23 54.3M
2023-10-31 28.45 28.45 26.50 26.86 60.3M
2023-10-30 28.28 28.59 27.81 28.45 33.4M
2023-10-27 29.44 29.45 28.62 28.79 50.1M
2023-10-26 26.32 29.44 26.00 29.44 69.6M
2023-10-25 27.39 27.94 26.57 26.76 33.3M
2023-10-24 26.87 27.96 26.71 27.19 29.8M
2023-10-23 27.73 28.28 26.30 26.61 28.7M
2023-10-20 29.40 30.15 28.08 28.15 35.3M
2023-10-19 30.34 30.97 29.90 29.99 26.0M
2023-10-18 31.06 31.37 29.52 30.73 30.4M
2023-10-17 32.34 32.41 30.88 31.74 31.3M
2023-10-16 32.03 33.38 31.93 32.34 39.8M
2023-10-13 32.50 32.82 31.96 32.02 32.4M
2023-10-12 33.55 33.76 32.55 32.86 32.8M
2023-10-11 33.37 34.36 33.01 33.40 43.0M
2023-10-10 34.07 34.60 33.40 33.72 52.3M
2023-10-09 33.80 35.00 33.10 34.07 85.7M
2023-09-28 32.23 32.65 31.48 32.26 48.8M
2023-09-27 31.93 32.95 31.68 32.03 45.6M
2023-09-26 33.15 33.61 31.99 32.41 69.5M
2023-09-25 32.50 34.30 32.25 33.08 106.0M
2023-09-22 28.01 31.22 27.95 31.22 37.0M
2023-09-21 28.32 29.37 28.16 28.38 32.6M
2023-09-20 28.09 29.98 28.02 28.74 44.1M
2023-09-19 29.50 29.65 27.31 28.19 43.0M
2023-09-18 30.18 31.35 29.90 30.13 37.6M
2023-09-15 31.64 32.12 29.86 30.06 59.2M
2023-09-14 31.29 33.38 31.26 32.24 65.1M
2023-09-13 32.00 33.48 31.62 31.80 90.0M
2023-09-12 28.80 31.85 28.55 31.85 50.3M
2023-09-11 27.29 29.44 27.17 28.95 41.7M
2023-09-08 27.20 27.45 26.76 27.19 11.2M
2023-09-07 27.85 28.07 27.27 27.35 15.6M
2023-09-06 27.60 27.99 27.21 27.95 15.0M
2023-09-05 28.16 28.16 27.40 27.73 15.6M
2023-09-04 27.60 28.41 27.35 28.16 20.0M
2023-09-01 27.79 28.07 27.29 27.41 12.2M
2023-08-31 27.61 28.17 27.33 28.03 20.2M
2023-08-30 27.40 28.31 27.10 27.85 21.0M
2023-08-29 26.33 27.74 26.00 27.48 20.5M
2023-08-28 27.90 27.90 26.41 26.48 20.7M
2023-08-25 26.85 26.95 25.85 25.96 22.6M
2023-08-24 28.17 28.30 27.30 27.63 17.0M
2023-08-23 28.13 28.20 27.56 27.73 11.8M
2023-08-22 28.55 28.56 27.50 28.48 17.2M
2023-08-21 27.51 28.52 27.28 27.82 16.9M
2023-08-18 28.75 28.81 27.73 27.81 17.1M
2023-08-17 28.32 29.02 28.01 28.84 15.6M
2023-08-16 28.70 29.09 28.28 28.60 16.4M
2023-08-15 29.97 30.30 28.87 29.23 19.5M
2023-08-14 28.70 29.44 28.56 29.43 15.5M
2023-08-11 29.78 30.18 29.10 29.27 18.0M
2023-08-10 29.66 30.32 29.35 29.75 20.1M
2023-08-09 31.80 31.95 29.80 29.92 41.7M
2023-08-08 32.24 32.98 31.88 32.45 34.4M
2023-08-07 31.08 32.86 31.07 32.48 53.0M
2023-08-04 30.01 31.18 29.95 30.91 32.8M
2023-08-03 30.10 30.74 29.80 30.24 16.5M
2023-08-02 30.24 30.56 29.89 30.48 14.6M
2023-08-01 30.20 30.70 29.68 30.51 27.1M
2023-07-31 30.06 30.69 29.52 30.39 18.8M
2023-07-28 30.74 31.05 30.17 30.39 18.8M
2023-07-27 31.24 31.47 30.58 30.74 18.6M
2023-07-26 32.00 32.00 31.02 31.44 21.9M
2023-07-25 32.58 33.08 31.73 32.38 24.7M
2023-07-24 32.00 33.04 31.78 32.36 20.3M
2023-07-21 32.60 32.62 31.51 32.01 26.6M
2023-07-20 34.60 34.60 32.34 32.44 39.0M
2023-07-19 34.82 35.09 34.10 34.81 23.3M
2023-07-18 35.37 36.18 34.62 34.82 28.2M
2023-07-17 34.60 36.04 34.40 35.28 39.4M
2023-07-14 34.38 35.46 33.90 34.93 46.7M
2023-07-13 33.37 34.18 32.70 34.10 46.5M
2023-07-12 34.90 35.10 32.97 33.36 53.9M
2023-07-11 35.04 35.57 34.58 35.38 40.3M
2023-07-10 36.60 36.81 34.76 35.36 42.2M
2023-07-07 37.30 37.88 35.10 36.84 54.4M
2023-07-06 35.82 38.88 35.80 38.18 68.1M
2023-07-05 35.85 38.02 35.53 36.75 67.6M
2023-07-04 36.02 37.18 35.90 36.38 46.4M
2023-07-03 36.75 36.98 34.74 36.42 61.2M
2023-06-30 34.32 38.39 34.11 37.09 100.1M
2023-06-29 34.80 35.23 33.92 35.06 62.5M
2023-06-28 35.49 35.49 33.10 34.76 60.1M
2023-06-27 36.14 36.99 35.10 36.69 64.1M
2023-06-26 38.53 39.10 36.00 36.33 86.2M
2023-06-21 42.84 43.57 39.92 40.00 102.2M
2023-06-20 40.00 44.40 40.00 44.36 109.8M
2023-06-19 37.43 40.36 37.26 40.36 76.7M
2023-06-16 34.73 37.60 33.82 36.69 108.7M
2023-06-15 32.70 35.06 32.19 35.06 55.8M
2023-06-14 29.30 31.87 28.97 31.87 81.0M
2023-06-13 28.58 29.55 28.58 28.97 36.4M
2023-06-12 28.86 29.81 28.58 28.75 49.0M
2023-06-09 26.90 29.33 26.81 28.79 58.5M
2023-06-08 27.11 27.28 26.40 26.88 22.4M
2023-06-07 26.45 27.76 25.83 27.36 38.6M
2023-06-06 27.00 27.38 25.95 26.02 29.0M
2023-06-05 27.00 27.79 26.90 27.26 22.6M
2023-06-02 27.50 27.87 27.00 27.21 26.0M
2023-06-01 27.27 28.37 27.05 27.52 32.0M
2023-05-31 27.81 28.20 27.00 27.73 40.3M
2023-05-30 26.04 29.02 25.82 28.26 52.4M
2023-05-29 26.92 27.72 26.44 26.68 43.4M
2023-05-26 25.66 27.74 25.51 27.00 51.4M
2023-05-25 26.31 26.68 25.11 26.06 40.9M
2023-05-24 25.06 26.20 24.88 25.45 38.6M
2023-05-23 25.71 26.26 25.03 25.21 28.9M
2023-05-22 25.86 26.40 25.43 25.93 32.6M
2023-05-19 26.64 26.82 25.59 25.67 54.7M
2023-05-18 24.68 27.09 24.68 27.09 70.8M
2023-05-17 22.39 24.63 22.30 24.63 32.8M
2023-05-16 22.88 23.03 22.29 22.39 16.0M
2023-05-15 22.74 23.23 22.07 23.02 19.5M
2023-05-12 23.03 23.63 22.88 22.88 20.4M
2023-05-11 23.42 23.75 22.95 22.98 15.6M
2023-05-10 24.51 24.99 23.24 23.42 23.8M
2023-05-09 24.33 25.77 24.24 24.26 37.2M
2023-05-08 22.87 24.81 22.57 24.81 38.6M
2023-05-05 22.85 23.28 22.30 22.55 19.3M
2023-05-04 23.69 24.05 22.60 22.85 26.8M
2023-04-28 23.18 24.20 23.13 23.95 29.2M
2023-04-27 23.77 24.14 22.71 23.18 43.6M
2023-04-26 26.00 26.30 24.98 24.98 47.3M
2023-04-25 28.30 28.30 27.00 27.76 38.0M
2023-04-24 28.59 29.49 28.10 28.65 39.4M
2023-04-21 30.15 30.26 28.18 28.34 47.6M
2023-04-20 28.98 30.41 28.88 30.03 58.8M
2023-04-19 27.07 29.70 26.94 28.72 66.8M
2023-04-18 25.82 27.67 25.71 27.03 42.5M
2023-04-17 26.10 26.10 25.33 25.86 21.3M
2023-04-14 26.21 26.41 25.28 26.35 29.9M
2023-04-13 27.69 27.73 26.09 26.22 35.9M
2023-04-12 26.90 28.18 26.26 27.85 35.4M
2023-04-11 27.10 27.60 26.38 26.90 38.8M
2023-04-10 28.77 29.59 27.10 27.44 49.9M
2023-04-07 28.51 28.66 27.75 28.41 36.3M
2023-04-06 27.00 29.68 26.90 28.51 62.9M
2023-04-04 27.77 28.59 27.40 27.83 56.9M
2023-04-03 26.31 28.37 26.31 27.96 62.0M
2023-03-31 25.59 26.12 25.00 26.00 33.9M
2023-03-30 26.20 26.39 25.31 25.58 34.0M
2023-03-29 25.70 26.83 25.68 26.16 44.7M
2023-03-28 27.00 27.20 25.70 25.70 51.5M
2023-03-27 26.00 27.50 25.75 27.48 65.3M
2023-03-24 25.90 26.20 25.10 26.15 58.4M
2023-03-23 25.90 26.36 25.04 25.79 80.7M
2023-03-22 23.20 25.56 23.03 25.56 59.8M
2023-03-21 23.07 23.44 22.70 23.24 20.5M
2023-03-20 23.23 23.96 22.94 23.21 33.2M
2023-03-17 22.26 23.28 22.18 23.00 33.4M
2023-03-16 22.05 22.48 21.96 22.04 15.5M
2023-03-15 22.78 22.92 22.16 22.26 20.2M
2023-03-14 23.28 23.45 22.49 22.69 25.4M
2023-03-13 22.56 23.14 22.50 23.14 23.3M
2023-03-10 22.41 23.10 22.40 22.44 19.0M
2023-03-09 22.95 22.96 22.30 22.75 21.6M
2023-03-08 22.05 23.20 22.05 22.99 29.0M
2023-03-07 23.19 23.45 22.00 22.21 30.6M
2023-03-06 22.66 23.90 22.60 23.26 36.9M
2023-03-03 22.90 22.92 22.34 22.77 28.4M
2023-03-02 22.87 23.79 22.86 23.14 36.4M
2023-03-01 22.02 23.08 22.02 22.79 32.3M
2023-02-28 22.30 22.65 22.00 22.33 24.4M
2023-02-27 21.94 22.57 21.71 21.86 23.4M
2023-02-24 21.85 22.77 21.84 22.09 32.8M
2023-02-23 21.45 22.17 21.40 21.73 30.3M
2023-02-22 21.35 21.74 21.03 21.53 19.4M
2023-02-21 21.75 21.85 21.21 21.50 24.1M
2023-02-20 21.22 21.92 21.08 21.78 32.4M
2023-02-17 22.00 22.22 20.82 20.98 39.1M
2023-02-16 23.20 23.62 21.99 22.22 60.9M
2023-02-15 22.88 24.17 22.69 23.81 58.7M
2023-02-14 23.10 23.96 22.92 23.19 56.9M
2023-02-13 23.50 24.25 22.89 23.41 88.7M
2023-02-10 20.58 22.39 19.90 22.39 60.1M
2023-02-09 19.04 20.43 18.98 20.35 33.1M
2023-02-08 19.82 20.19 19.09 19.16 27.6M
2023-02-07 19.51 20.58 19.37 19.99 35.1M
2023-02-06 19.19 20.20 18.90 19.92 29.8M
2023-02-03 18.46 19.15 18.40 18.88 23.0M
2023-02-02 18.08 19.36 18.00 18.50 24.7M
2023-02-01 17.47 17.80 17.38 17.78 6.8M
2023-01-31 17.19 17.46 17.11 17.37 4.8M
2023-01-30 17.26 17.45 17.17 17.17 5.8M
2023-01-20 16.99 17.15 16.91 17.04 4.4M
2023-01-19 16.61 16.97 16.60 16.92 3.4M
2023-01-18 16.60 16.72 16.56 16.69 2.8M
2023-01-17 16.42 16.64 16.41 16.61 3.2M
2023-01-16 16.24 16.61 16.21 16.48 3.3M
2023-01-13 16.22 16.33 16.16 16.26 1.8M
2023-01-12 16.17 16.30 16.11 16.23 1.5M
2023-01-11 16.24 16.44 16.11 16.17 2.3M
2023-01-10 16.29 16.37 16.21 16.26 2.1M
2023-01-09 16.39 16.49 16.24 16.28 2.2M
2023-01-06 16.34 16.41 16.25 16.34 2.6M
2023-01-05 16.31 16.35 16.19 16.34 2.3M
2023-01-04 16.23 16.35 16.15 16.29 2.5M
2023-01-03 15.73 16.28 15.65 16.23 3.8M