光启技术

002625
🏛️ 中国 →
49.67
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
09:30 49.05 49.05 48.37 48.51 5,503.3K
09:35 48.50 48.65 48.28 48.28 2,851.4K
09:40 48.28 48.38 48.17 48.34 2,241.5K
09:45 48.34 48.34 48.19 48.19 1,500.5K
09:50 48.19 48.19 48.00 48.11 2,087.2K
09:55 48.12 48.35 48.05 48.27 1,147.5K
10:00 48.25 48.32 48.15 48.22 594.8K
10:05 48.21 48.34 48.19 48.34 593.7K
10:10 48.34 48.34 48.23 48.24 571.9K
10:15 48.23 48.29 48.20 48.22 624.7K
10:20 48.25 48.29 48.10 48.25 929.1K
10:25 48.27 48.49 48.21 48.47 994.3K
10:30 48.47 48.76 48.47 48.66 1,408.2K
10:35 48.70 48.74 48.52 48.74 627.4K
10:40 48.73 48.99 48.73 48.84 1,448.9K
10:45 48.85 48.88 48.73 48.83 563.2K
10:50 48.81 48.83 48.68 48.68 345.2K
10:55 48.69 48.83 48.69 48.81 211.5K
11:00 48.80 48.96 48.80 48.91 420.3K
11:05 48.93 48.95 48.85 48.85 446.4K
11:10 48.85 48.90 48.79 48.83 337.0K
11:15 48.82 48.93 48.82 48.90 267.9K
11:20 48.90 49.04 48.90 48.96 440.7K
11:25 48.97 48.98 48.85 48.90 354.0K
11:30 48.88 48.88 48.88 48.88 0.2K
13:00 48.85 48.89 48.65 48.65 476.9K
13:05 48.65 48.65 48.54 48.59 361.1K
13:10 48.61 48.76 48.61 48.75 291.7K
13:15 48.75 48.82 48.69 48.77 427.6K
13:20 48.77 48.80 48.74 48.76 211.5K
13:25 48.76 48.76 48.69 48.72 260.3K
13:30 48.72 48.72 48.61 48.63 284.2K
13:35 48.64 48.65 48.53 48.53 420.5K
13:40 48.55 48.86 48.55 48.77 540.9K
13:45 48.76 48.80 48.67 48.79 208.1K
13:50 48.80 48.80 48.68 48.75 335.8K
13:55 48.75 48.77 48.59 48.61 336.7K
14:00 48.60 48.63 48.56 48.63 445.4K
14:05 48.62 48.65 48.56 48.65 241.5K
14:10 48.65 48.66 48.54 48.55 486.3K
14:15 48.55 48.59 48.54 48.59 397.8K
14:20 48.58 48.65 48.55 48.59 379.7K
14:25 48.59 48.59 48.40 48.46 868.3K
14:30 48.47 48.51 48.26 48.30 554.1K
14:35 48.30 48.38 48.25 48.31 512.8K
14:40 48.32 48.38 48.27 48.37 614.2K
14:45 48.38 48.44 48.34 48.34 486.6K
14:50 48.34 48.36 48.28 48.29 882.3K
14:55 48.28 48.29 48.26 48.27 357.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 49.00 49.87 48.52 49.67 38.7M
2025-09-26 49.10 49.11 48.00 48.24 37.2M
2025-09-25 49.10 50.50 48.80 49.75 40.5M
2025-09-24 47.99 49.63 47.41 49.01 44.0M
2025-09-23 47.18 48.49 46.42 47.89 41.2M
2025-09-22 46.70 47.15 46.30 47.11 26.4M
2025-09-19 47.51 48.13 46.50 46.53 39.4M
2025-09-18 48.80 49.94 47.45 48.06 56.0M
2025-09-17 47.39 49.06 47.00 48.76 51.4M
2025-09-16 46.49 47.27 46.10 46.89 29.4M
2025-09-15 46.37 47.47 46.09 46.58 30.2M
2025-09-12 47.32 47.61 46.68 46.82 34.9M
2025-09-11 46.20 47.76 45.81 47.24 38.9M
2025-09-10 44.41 46.19 44.40 45.77 35.8M
2025-09-09 47.53 47.70 45.35 45.38 50.8M
2025-09-08 49.49 49.74 47.80 47.96 61.2M
2025-09-05 46.01 47.24 45.50 46.67 46.7M
2025-09-04 48.68 49.07 44.70 45.70 70.3M
2025-09-03 52.02 52.14 48.51 48.72 61.0M
2025-09-02 54.25 54.25 50.78 51.84 57.4M
2025-09-01 54.20 54.20 52.22 53.00 54.4M
2025-08-29 55.19 55.55 53.71 54.34 57.3M
2025-08-28 55.80 56.38 53.63 55.17 63.7M
2025-08-27 52.80 57.49 52.51 55.04 80.8M
2025-08-26 51.72 53.96 50.80 52.99 60.1M
2025-08-25 49.81 52.00 49.80 51.68 63.5M
2025-08-22 48.49 49.86 47.89 49.15 48.9M
2025-08-21 49.80 49.80 47.84 48.20 66.1M
2025-08-20 44.85 49.53 44.74 49.53 88.6M
2025-08-19 46.69 46.80 44.14 45.03 80.6M
2025-08-18 46.00 48.56 45.99 48.14 64.0M
2025-08-15 43.02 45.44 43.02 44.94 48.0M
2025-08-14 43.31 43.69 42.40 42.76 29.2M
2025-08-13 43.61 44.18 43.19 43.30 30.8M
2025-08-12 44.68 44.69 43.50 43.61 31.3M
2025-08-11 43.17 45.48 43.17 44.65 40.2M
2025-08-08 42.85 44.26 42.77 43.38 34.1M
2025-08-07 42.36 43.39 42.05 43.03 37.9M
2025-08-06 41.38 42.45 41.38 42.36 36.3M
2025-08-05 41.57 41.70 41.07 41.36 18.4M
2025-08-04 40.25 42.24 40.05 41.62 39.3M
2025-08-01 40.83 40.90 39.90 40.30 21.0M
2025-07-31 41.01 41.85 40.72 40.86 22.1M
2025-07-30 41.47 41.83 40.58 41.13 27.3M
2025-07-29 41.43 42.19 41.25 41.42 28.1M
2025-07-28 40.00 41.99 39.91 41.55 58.3M
2025-07-25 39.24 40.03 39.20 39.79 24.4M
2025-07-24 38.77 39.60 38.64 39.32 18.1M
2025-07-23 38.83 39.30 38.75 38.88 14.0M
2025-07-22 39.75 39.77 38.80 38.93 25.5M
2025-07-21 39.00 39.96 39.00 39.71 18.8M
2025-07-18 39.73 39.96 39.04 39.36 19.8M
2025-07-17 39.54 39.85 39.21 39.81 15.9M
2025-07-16 40.01 40.21 39.45 39.53 17.6M
2025-07-15 40.55 40.83 40.13 40.18 15.6M
2025-07-14 39.68 41.44 39.67 40.64 30.8M
2025-07-11 39.49 40.13 39.40 39.67 21.8M
2025-07-10 39.30 39.49 39.06 39.36 11.4M
2025-07-09 40.09 40.18 39.36 39.46 16.9M
2025-07-08 39.28 40.10 39.28 40.00 25.4M
2025-07-07 39.10 39.85 38.72 39.28 12.3M
2025-07-04 39.80 39.81 39.23 39.26 17.9M
2025-07-03 38.90 40.05 38.90 39.97 27.0M
2025-07-02 39.42 39.42 38.66 38.78 17.2M
2025-07-01 40.00 40.07 39.24 39.41 20.2M
2025-06-30 38.46 40.13 38.46 39.98 38.8M
2025-06-27 38.36 38.98 38.20 38.45 18.7M
2025-06-26 38.79 39.09 38.35 38.38 20.6M
2025-06-25 38.68 38.96 38.35 38.77 20.6M
2025-06-24 38.25 38.95 38.25 38.70 20.6M
2025-06-23 37.29 38.10 37.21 38.08 15.1M
2025-06-20 37.93 38.04 37.17 37.58 18.3M
2025-06-19 38.44 38.87 37.87 37.93 18.2M
2025-06-18 38.00 38.75 37.95 38.40 19.7M
2025-06-17 38.03 38.46 37.88 37.99 16.1M
2025-06-16 39.05 39.36 37.84 38.03 29.0M
2025-06-13 38.52 39.15 38.20 38.76 36.6M
2025-06-12 39.09 39.26 38.53 38.61 25.5M
2025-06-11 39.51 39.85 39.36 39.38 16.7M
2025-06-10 40.10 40.28 38.94 39.58 22.2M
2025-06-09 39.80 40.73 39.80 40.07 22.3M
2025-06-06 39.78 40.16 39.70 39.78 16.1M
2025-06-05 39.95 40.00 39.41 39.74 22.3M
2025-06-04 39.64 40.27 39.34 39.99 35.3M
2025-06-03 41.80 41.99 39.92 39.92 85.3M
2025-05-30 44.85 45.07 43.23 44.36 37.7M
2025-05-29 41.94 45.66 41.71 44.94 60.4M
2025-05-28 41.90 42.25 41.70 41.93 11.6M
2025-05-27 42.49 42.73 41.70 41.94 15.5M
2025-05-26 42.20 43.07 41.94 42.41 21.5M
2025-05-23 42.00 42.73 41.41 42.01 28.2M
2025-05-22 41.38 41.86 41.27 41.68 13.2M
2025-05-21 41.15 41.54 41.05 41.47 11.0M
2025-05-20 41.76 41.88 41.11 41.36 13.3M
2025-05-19 41.30 41.50 40.42 41.31 16.7M
2025-05-16 41.54 42.20 41.30 41.33 17.1M
2025-05-15 41.72 42.35 41.10 41.80 18.2M
2025-05-14 42.00 42.27 41.34 41.95 24.3M
2025-05-13 42.91 43.00 41.83 42.10 29.7M
2025-05-12 43.00 44.28 42.80 42.85 43.8M
2025-05-09 43.23 43.48 42.62 42.75 22.8M
2025-05-08 43.40 43.87 42.78 43.20 33.9M
2025-05-07 43.18 43.89 42.97 43.32 39.8M
2025-05-06 42.59 43.11 42.44 42.75 27.0M
2025-04-30 41.13 42.50 41.11 42.20 28.6M
2025-04-29 41.64 41.88 40.60 41.25 21.1M
2025-04-28 41.44 42.60 41.08 41.15 16.0M
2025-04-25 40.01 41.76 39.51 41.44 30.9M
2025-04-24 41.22 42.23 40.85 41.64 28.8M
2025-04-23 41.44 41.57 40.89 41.23 17.8M
2025-04-22 42.30 42.33 41.00 41.02 25.8M
2025-04-21 40.05 41.85 40.04 41.60 27.2M
2025-04-18 40.36 40.45 39.76 40.19 15.2M
2025-04-17 39.88 41.14 39.82 40.36 25.5M
2025-04-16 40.15 40.55 39.74 40.16 24.7M
2025-04-15 40.51 40.55 39.88 40.11 23.2M
2025-04-14 39.70 41.20 39.50 40.51 42.4M
2025-04-11 38.97 39.90 38.52 39.29 48.5M
2025-04-10 36.10 38.69 35.58 38.69 52.9M
2025-04-09 34.00 35.86 32.80 35.17 44.4M
2025-04-08 34.00 35.24 33.66 34.28 38.5M
2025-04-07 35.20 37.15 32.93 33.85 57.4M
2025-04-03 35.56 36.75 35.40 36.59 32.2M
2025-04-02 35.38 36.10 35.03 35.72 34.9M
2025-04-01 38.12 38.18 34.03 35.18 73.5M
2025-03-31 38.00 38.41 36.80 37.81 34.7M
2025-03-28 39.07 39.25 38.75 38.76 13.1M
2025-03-27 39.10 39.68 38.59 39.07 16.8M
2025-03-26 38.30 39.45 37.59 38.87 23.4M
2025-03-25 40.48 40.57 38.80 38.91 27.7M
2025-03-24 40.55 40.77 39.84 40.68 23.7M
2025-03-21 40.93 41.20 40.65 40.75 19.2M
2025-03-20 41.33 41.65 41.00 41.04 17.9M
2025-03-19 42.78 42.79 41.26 41.45 28.8M
2025-03-18 40.95 43.28 40.95 42.79 50.9M
2025-03-17 41.30 41.40 40.91 40.95 18.3M
2025-03-14 40.60 41.50 40.50 41.39 23.6M
2025-03-13 41.70 41.70 40.54 40.94 23.5M
2025-03-12 41.39 42.09 40.92 41.63 25.5M
2025-03-11 41.31 41.57 40.86 41.43 23.3M
2025-03-10 41.60 42.84 41.56 41.95 25.3M
2025-03-07 41.28 42.75 40.76 41.43 37.7M
2025-03-06 41.55 41.85 41.25 41.51 24.9M
2025-03-05 41.03 41.50 40.66 41.27 19.1M
2025-03-04 40.41 41.54 40.40 41.18 23.2M
2025-03-03 40.95 41.64 40.38 40.55 28.5M
2025-02-28 42.01 42.27 40.80 40.92 28.9M
2025-02-27 43.49 43.57 41.58 42.28 33.9M
2025-02-26 43.92 44.20 43.10 43.40 28.9M
2025-02-25 43.12 45.00 43.05 43.92 38.2M
2025-02-24 44.33 45.25 43.35 43.82 51.3M
2025-02-21 41.00 43.98 41.00 43.20 63.1M
2025-02-20 41.00 41.36 40.68 41.00 20.4M
2025-02-19 39.90 41.28 39.81 41.06 24.0M
2025-02-18 41.88 41.95 40.27 40.40 29.0M
2025-02-17 40.76 42.42 40.54 41.88 34.7M
2025-02-14 40.50 41.12 40.10 41.07 26.2M
2025-02-13 42.27 42.90 40.88 40.89 36.8M
2025-02-12 41.89 42.42 41.79 42.39 21.2M
2025-02-11 42.86 42.86 41.36 42.03 30.0M
2025-02-10 43.05 43.60 42.80 42.94 27.4M
2025-02-07 42.93 44.25 42.42 43.19 45.3M
2025-02-06 42.20 43.63 40.88 43.23 49.5M
2025-02-05 40.50 41.66 40.25 40.99 29.3M
2025-01-27 41.00 41.79 40.65 40.65 25.6M
2025-01-24 40.44 41.64 40.26 41.07 39.1M
2025-01-23 44.60 45.06 39.44 40.60 85.4M
2025-01-22 44.20 44.47 43.49 43.71 24.7M
2025-01-21 44.55 44.77 43.53 44.34 31.4M
2025-01-20 42.40 45.20 42.00 44.25 55.3M
2025-01-17 41.51 42.14 41.01 41.59 24.3M
2025-01-16 41.52 42.70 41.25 41.69 28.6M
2025-01-15 41.59 42.48 41.07 41.29 29.6M
2025-01-14 40.99 41.93 40.37 41.71 38.2M
2025-01-13 39.38 40.88 38.65 40.45 32.4M
2025-01-10 40.85 41.59 40.20 40.30 27.0M
2025-01-09 41.52 41.88 40.85 41.23 31.7M
2025-01-08 40.60 42.24 40.30 41.79 44.9M
2025-01-07 40.00 40.84 39.46 40.82 30.7M
2025-01-06 40.40 41.48 39.34 39.65 41.4M
2025-01-03 41.70 42.55 40.27 40.46 66.2M
2025-01-02 47.50 47.79 43.02 43.02 72.3M