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
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
2024-12-31 55.55 56.00 52.17 52.17 67.2M
2024-12-30 56.10 57.36 55.17 55.49 59.4M
2024-12-27 57.88 57.90 55.70 56.00 80.8M
2024-12-26 56.50 60.80 56.18 59.45 97.8M
2024-12-25 56.48 59.80 56.01 56.80 78.9M
2024-12-24 57.74 58.84 55.02 56.30 82.4M
2024-12-23 58.65 60.80 56.06 56.61 123.0M
2024-12-20 56.86 57.43 54.56 57.43 82.4M
2024-12-19 47.56 52.21 47.55 52.21 39.3M
2024-12-18 48.26 49.81 45.67 47.46 70.5M
2024-12-17 46.99 51.50 46.50 47.86 92.1M
2024-12-16 46.50 48.74 45.18 47.79 105.4M
2024-12-13 43.37 45.50 41.90 44.31 65.3M
2024-12-12 44.00 45.60 43.17 43.36 59.2M
2024-12-11 41.51 42.68 41.10 42.58 41.2M
2024-12-10 42.45 42.45 40.53 40.67 24.7M
2024-12-09 41.70 41.73 40.18 40.72 26.2M
2024-12-06 42.00 42.58 41.37 41.94 20.6M
2024-12-05 41.55 42.65 41.55 42.04 16.6M
2024-12-04 42.40 42.60 41.48 41.84 14.0M
2024-12-03 42.45 42.73 41.30 42.00 21.2M
2024-12-02 42.15 43.18 42.01 42.76 25.2M
2024-11-29 41.44 42.80 41.16 42.15 26.7M
2024-11-28 42.10 42.44 41.32 41.65 21.8M
2024-11-27 41.00 42.13 40.00 42.09 23.3M
2024-11-26 41.49 42.56 41.20 41.35 24.6M
2024-11-25 42.17 42.60 40.15 41.06 37.8M
2024-11-22 45.25 45.57 42.20 42.37 36.8M
2024-11-21 45.14 46.11 44.14 45.21 25.1M
2024-11-20 45.12 46.16 44.82 45.59 33.0M
2024-11-19 44.49 45.35 43.40 45.10 29.9M
2024-11-18 44.99 45.90 43.40 44.33 36.0M
2024-11-15 47.77 48.67 45.00 45.19 37.6M
2024-11-14 48.80 49.40 47.57 47.71 28.0M
2024-11-13 49.51 49.96 47.83 49.13 41.2M
2024-11-12 49.50 52.20 48.91 49.92 54.0M
2024-11-11 48.09 51.52 47.56 50.08 59.5M
2024-11-08 45.75 49.20 45.35 47.96 60.5M
2024-11-07 44.05 45.92 43.63 45.29 38.5M
2024-11-06 46.51 47.24 44.30 44.92 62.1M
2024-11-05 43.58 46.98 43.58 45.73 70.3M
2024-11-04 42.89 46.26 42.87 44.10 68.0M
2024-11-01 45.50 45.50 42.01 43.03 99.6M
2024-10-31 43.89 45.53 43.04 45.53 108.0M
2024-10-30 39.66 41.39 39.56 41.39 29.6M
2024-10-29 37.30 38.78 36.35 37.63 52.7M
2024-10-28 36.80 37.78 36.60 37.13 38.1M
2024-10-25 37.46 37.46 36.37 36.76 39.4M
2024-10-24 36.75 38.80 36.32 37.05 49.7M
2024-10-23 37.00 39.50 36.94 37.31 68.9M
2024-10-22 38.60 38.80 37.12 37.95 75.1M
2024-10-21 36.00 38.29 35.58 37.10 98.8M
2024-10-18 31.97 35.10 31.97 35.10 73.2M
2024-10-17 31.90 32.58 31.71 31.91 27.3M
2024-10-16 31.08 32.07 31.08 31.47 22.3M
2024-10-15 33.13 33.65 32.00 32.00 36.2M
2024-10-14 30.57 33.30 30.52 33.13 51.5M
2024-10-11 31.96 32.43 30.09 30.60 29.1M
2024-10-10 33.60 34.18 31.72 32.43 41.0M
2024-10-09 35.28 35.62 33.24 33.24 57.3M
2024-10-08 36.97 36.97 33.89 36.93 68.6M
2024-09-30 31.80 33.71 31.34 33.61 55.9M
2024-09-27 29.53 31.15 29.30 30.77 40.6M
2024-09-26 28.14 29.16 28.06 29.16 31.9M
2024-09-25 28.06 28.92 28.06 28.13 33.7M
2024-09-24 26.97 28.10 26.56 28.00 36.2M
2024-09-23 26.77 27.62 26.54 26.87 22.2M
2024-09-20 26.70 26.83 26.44 26.82 13.4M
2024-09-19 26.62 27.04 26.20 26.63 17.3M
2024-09-18 26.50 26.92 26.22 26.57 10.7M
2024-09-13 26.66 27.27 26.66 26.72 17.0M
2024-09-12 27.55 27.55 26.67 26.67 11.4M
2024-09-11 27.06 27.36 26.85 27.01 9.8M
2024-09-10 26.56 27.49 26.12 27.18 17.4M
2024-09-09 26.25 26.72 26.23 26.65 16.0M
2024-09-06 27.32 27.55 26.31 26.36 18.3M
2024-09-05 27.65 27.79 27.24 27.39 11.7M
2024-09-04 27.24 27.68 26.81 27.48 11.4M
2024-09-03 27.68 27.96 27.48 27.76 11.0M
2024-09-02 28.88 29.07 27.41 27.46 23.9M
2024-08-30 28.19 29.50 28.16 29.13 19.8M
2024-08-29 27.86 28.53 27.36 28.25 15.0M
2024-08-28 27.98 28.57 27.85 28.12 11.3M
2024-08-27 27.74 28.28 27.35 27.99 17.6M
2024-08-26 28.65 28.83 27.46 27.85 26.7M
2024-08-23 28.74 29.10 28.53 28.82 13.9M
2024-08-22 29.40 29.56 28.63 28.77 17.8M
2024-08-21 29.33 29.87 29.23 29.49 11.2M
2024-08-20 30.20 30.29 29.38 29.52 15.4M
2024-08-19 29.95 30.58 29.82 30.25 15.0M
2024-08-16 29.90 30.70 29.81 30.07 23.6M
2024-08-15 29.25 30.08 29.25 29.68 13.3M
2024-08-14 30.18 30.28 29.53 29.53 11.2M
2024-08-13 29.76 30.09 29.48 29.81 10.7M
2024-08-12 29.53 29.88 29.21 29.56 10.5M
2024-08-09 30.21 30.42 29.65 29.65 13.3M
2024-08-08 30.16 30.48 29.60 29.70 15.7M
2024-08-07 30.05 30.98 29.82 30.39 17.7M
2024-08-06 30.11 30.82 29.75 30.19 18.9M
2024-08-05 31.30 31.77 29.53 29.54 32.1M
2024-08-02 32.82 33.20 31.91 32.01 21.0M
2024-08-01 34.39 34.59 33.43 33.49 20.1M
2024-07-31 32.50 33.95 32.50 33.90 23.1M
2024-07-30 32.93 33.18 32.24 32.74 14.3M
2024-07-29 32.82 33.58 32.52 33.08 16.1M
2024-07-26 32.62 33.14 32.22 32.82 16.2M
2024-07-25 33.17 33.40 32.42 32.60 18.6M
2024-07-24 33.79 34.93 33.50 33.60 18.5M
2024-07-23 35.40 35.56 33.90 33.90 19.0M
2024-07-22 34.80 36.52 34.74 35.25 25.5M
2024-07-19 34.30 35.06 34.18 34.59 21.8M
2024-07-18 35.00 35.70 33.50 34.68 33.4M
2024-07-17 36.00 37.58 35.88 35.89 34.6M
2024-07-16 35.72 36.46 34.30 36.20 38.3M
2024-07-15 36.40 36.84 35.36 36.00 21.2M
2024-07-12 36.90 37.14 36.42 36.66 19.3M
2024-07-11 38.40 38.58 36.72 37.95 32.8M
2024-07-10 38.25 38.97 37.89 38.03 29.9M
2024-07-09 37.08 38.70 36.30 38.49 35.5M
2024-07-08 37.40 37.64 36.72 36.96 23.3M
2024-07-05 36.06 37.49 35.72 37.36 30.5M
2024-07-04 36.62 36.98 35.93 35.97 21.0M
2024-07-03 36.76 37.42 36.28 36.37 21.4M
2024-07-02 37.97 38.00 36.84 37.01 31.8M
2024-07-01 37.56 39.10 37.18 38.39 44.6M
2024-06-28 36.80 38.60 36.71 37.37 39.9M
2024-06-27 37.15 38.38 36.49 36.89 34.1M
2024-06-26 37.66 38.10 36.66 37.58 41.4M
2024-06-25 36.50 38.06 35.82 37.44 53.8M
2024-06-24 36.12 38.83 36.11 36.77 65.3M
2024-06-21 33.80 37.76 32.97 36.71 56.1M
2024-06-20 35.12 35.64 34.20 34.33 21.2M
2024-06-19 35.95 36.18 35.09 35.12 23.5M
2024-06-18 34.55 36.15 34.50 35.68 41.2M
2024-06-17 34.66 35.18 34.25 34.68 31.6M
2024-06-14 32.75 35.30 32.70 34.80 57.2M
2024-06-13 32.70 33.66 32.70 32.94 21.3M
2024-06-12 32.27 33.10 32.17 32.78 16.0M
2024-06-11 31.66 32.46 31.37 32.39 19.0M
2024-06-07 32.90 33.16 31.55 31.89 27.4M
2024-06-06 32.80 33.99 32.75 32.88 36.8M
2024-06-05 33.44 33.50 32.32 32.33 21.2M
2024-06-04 33.39 33.78 32.90 33.50 21.8M
2024-06-03 33.12 34.19 32.92 33.75 32.1M
2024-05-31 33.00 33.87 32.71 33.00 20.8M
2024-05-30 33.00 33.44 32.65 33.08 17.2M
2024-05-29 33.99 34.09 33.03 33.23 18.9M
2024-05-28 34.21 34.48 33.43 33.59 25.1M
2024-05-27 34.34 35.55 33.92 34.63 24.9M
2024-05-24 35.25 36.34 34.30 34.40 34.5M
2024-05-23 36.92 37.05 35.21 35.50 30.9M
2024-05-22 36.37 36.94 36.11 36.44 24.9M
2024-05-21 36.99 37.49 36.25 36.82 37.0M
2024-05-20 35.31 37.56 34.55 37.01 57.1M
2024-05-17 34.77 35.60 34.24 35.31 31.8M
2024-05-16 34.41 36.18 34.41 35.25 53.0M
2024-05-15 33.49 34.32 33.17 33.83 22.1M
2024-05-14 33.70 34.34 32.91 33.47 27.7M
2024-05-13 33.78 34.39 33.52 33.65 22.1M
2024-05-10 35.47 35.47 33.95 34.09 33.7M
2024-05-09 34.89 35.85 34.40 35.62 36.1M
2024-05-08 35.17 35.50 34.70 34.90 28.3M
2024-05-07 37.34 37.73 35.20 35.57 57.7M
2024-05-06 38.25 38.38 37.13 37.29 37.5M
2024-04-30 37.98 38.13 37.12 37.63 40.4M
2024-04-29 38.22 38.22 37.25 37.70 61.9M
2024-04-26 35.00 38.48 34.19 37.92 93.9M
2024-04-25 35.07 36.40 34.79 35.70 36.7M
2024-04-24 33.66 35.60 33.36 35.24 44.8M
2024-04-23 33.93 34.00 32.92 33.18 27.0M
2024-04-22 32.77 34.15 31.76 33.43 38.8M
2024-04-19 36.04 36.30 34.15 34.87 56.8M
2024-04-18 35.00 38.50 34.40 36.97 69.5M
2024-04-17 34.60 35.77 34.05 35.66 44.2M
2024-04-16 34.65 35.81 33.89 33.98 39.8M
2024-04-15 34.65 36.32 34.61 35.41 56.1M
2024-04-12 33.88 35.76 33.75 34.60 55.2M
2024-04-11 33.80 34.35 33.33 33.50 32.0M
2024-04-10 34.96 34.98 33.21 33.60 36.0M
2024-04-09 35.55 35.97 34.34 35.01 39.2M
2024-04-08 36.00 36.81 35.81 35.85 34.8M
2024-04-03 37.44 38.06 36.28 36.38 45.0M
2024-04-02 40.01 40.64 37.86 38.20 68.9M
2024-04-01 38.93 42.30 38.93 40.72 84.9M
2024-03-29 38.07 38.91 37.28 38.52 76.0M
2024-03-28 35.82 39.53 35.11 38.52 115.7M
2024-03-27 36.98 37.86 35.90 35.94 90.2M
2024-03-26 36.83 37.85 34.70 35.49 78.3M
2024-03-25 38.38 39.40 37.40 37.45 60.3M
2024-03-22 38.30 38.88 37.39 38.24 61.4M
2024-03-21 38.77 39.49 38.23 38.30 58.3M
2024-03-20 38.98 40.50 38.68 39.17 66.8M
2024-03-19 39.55 40.80 38.88 39.63 76.2M
2024-03-18 39.80 40.98 39.60 40.32 85.0M
2024-03-15 39.62 40.26 38.30 39.91 96.2M
2024-03-14 37.88 40.68 37.88 40.42 100.5M
2024-03-13 41.66 41.90 38.60 39.34 111.8M
2024-03-12 42.86 42.90 39.66 40.66 121.3M
2024-03-11 38.00 42.86 37.79 42.86 134.7M
2024-03-08 36.80 38.96 36.03 38.96 135.4M
2024-03-07 37.38 37.89 35.13 35.42 100.4M
2024-03-06 35.68 38.60 35.66 37.90 125.2M
2024-03-05 36.35 38.70 35.00 35.47 154.2M
2024-03-04 34.45 36.32 34.11 36.32 86.0M
2024-03-01 30.32 33.02 30.08 33.02 101.5M
2024-02-29 27.59 30.02 27.52 30.02 96.3M
2024-02-28 29.36 29.55 27.24 27.29 60.8M
2024-02-27 27.50 29.68 27.36 29.38 62.6M
2024-02-26 27.51 28.79 27.25 27.82 51.3M
2024-02-23 27.70 28.68 27.12 28.25 54.7M
2024-02-22 27.99 28.51 26.94 27.39 59.4M
2024-02-21 25.73 26.66 25.58 25.92 38.9M
2024-02-20 26.17 26.94 25.84 26.25 52.2M
2024-02-19 25.02 26.17 24.41 26.17 46.0M
2024-02-08 23.32 24.53 23.32 23.79 35.0M
2024-02-07 22.21 23.42 22.01 22.97 37.8M
2024-02-06 20.01 22.26 19.90 22.26 43.1M
2024-02-05 21.23 21.63 19.58 20.24 34.3M
2024-02-02 22.43 23.03 20.85 21.60 31.6M
2024-02-01 21.48 23.44 21.25 22.68 36.9M
2024-01-31 22.75 22.98 21.70 21.72 28.4M
2024-01-30 23.55 24.22 22.95 23.01 20.2M
2024-01-29 25.70 25.70 23.74 23.74 31.2M
2024-01-26 26.18 26.30 25.48 25.70 28.8M
2024-01-25 25.40 26.60 25.17 26.42 44.1M
2024-01-24 25.32 25.80 24.63 25.68 42.5M
2024-01-23 23.52 25.72 23.52 25.32 47.3M
2024-01-22 25.15 25.27 23.49 23.76 32.5M
2024-01-19 24.34 25.30 24.22 24.49 31.2M
2024-01-18 23.02 24.59 22.91 24.58 36.5M
2024-01-17 24.06 24.29 23.50 23.55 16.8M
2024-01-16 24.31 24.40 23.65 24.08 17.9M
2024-01-15 24.11 24.66 24.01 24.38 12.6M
2024-01-12 24.70 24.79 24.26 24.32 14.2M
2024-01-11 24.00 25.06 23.97 24.90 23.3M
2024-01-10 24.95 24.96 24.00 24.11 23.2M
2024-01-09 25.46 25.73 24.70 25.18 22.3M
2024-01-08 26.36 26.44 24.98 25.00 27.9M
2024-01-05 27.86 27.86 26.12 26.36 34.2M
2024-01-04 27.64 28.14 27.39 28.02 17.9M
2024-01-03 27.80 28.16 27.33 27.62 18.6M
2024-01-02 28.35 28.65 27.90 27.90 18.4M