光启技术

002625
🏛️ 中国 →
50.20
最后更新: 2025-09-30
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
2021-12-31 22.60 24.40 22.50 24.01 96.5M
2021-12-30 21.66 22.39 21.66 22.23 27.0M
2021-12-29 21.44 21.93 21.23 21.89 27.0M
2021-12-28 21.40 21.65 21.35 21.49 12.1M
2021-12-27 21.31 21.66 21.02 21.48 15.8M
2021-12-24 21.20 21.43 20.70 21.32 21.2M
2021-12-23 21.64 21.71 21.06 21.17 21.6M
2021-12-22 21.50 21.93 21.45 21.62 17.4M
2021-12-21 21.40 21.79 21.25 21.47 20.2M
2021-12-20 22.54 22.69 21.39 21.51 38.7M
2021-12-17 22.90 23.23 22.61 22.74 24.0M
2021-12-16 22.93 23.20 22.72 22.94 17.6M
2021-12-15 23.40 23.47 22.75 22.92 27.6M
2021-12-14 23.54 23.88 23.28 23.40 29.2M
2021-12-13 23.67 23.80 22.80 23.63 33.8M
2021-12-10 23.65 24.19 23.26 23.59 46.1M
2021-12-09 24.35 24.89 23.61 23.79 85.2M
2021-12-08 21.99 24.00 21.99 24.00 40.8M
2021-12-07 23.29 23.43 21.82 21.82 66.1M
2021-12-06 24.00 24.26 23.60 23.72 40.8M
2021-12-03 22.40 24.65 22.40 24.05 74.0M
2021-12-02 22.64 22.87 22.33 22.50 18.9M
2021-12-01 23.09 23.28 22.65 22.70 23.4M
2021-11-30 22.82 23.39 22.75 23.17 30.6M
2021-11-29 22.30 22.94 22.18 22.80 21.9M
2021-11-26 23.11 23.38 22.65 22.72 25.9M
2021-11-25 22.93 23.38 22.62 23.14 30.5M
2021-11-24 22.50 23.54 22.44 23.09 39.4M
2021-11-23 22.28 23.18 22.20 22.55 43.5M
2021-11-22 21.88 22.13 21.70 22.10 21.1M
2021-11-19 21.65 21.97 21.55 21.92 18.5M
2021-11-18 21.69 21.86 21.37 21.70 22.5M
2021-11-17 21.64 21.95 21.60 21.70 16.8M
2021-11-16 22.32 22.65 21.69 21.72 30.2M
2021-11-15 22.01 22.88 21.94 22.48 31.9M
2021-11-12 21.80 22.22 21.68 22.05 23.2M
2021-11-11 21.60 21.84 21.45 21.81 19.4M
2021-11-10 22.00 22.35 21.67 21.76 24.1M
2021-11-09 22.40 22.40 21.79 21.98 25.3M
2021-11-08 21.93 22.22 21.72 22.08 26.6M
2021-11-05 21.41 22.38 21.32 21.90 38.4M
2021-11-04 21.50 21.50 21.02 21.19 15.9M
2021-11-03 20.91 21.44 20.80 21.30 19.4M
2021-11-02 20.95 21.47 20.80 21.13 30.6M
2021-11-01 20.48 20.85 20.32 20.62 14.9M
2021-10-29 20.80 20.80 19.95 20.50 21.0M
2021-10-28 20.42 20.73 20.21 20.71 14.6M
2021-10-27 21.13 21.33 20.35 20.43 15.4M
2021-10-26 20.79 21.00 20.66 20.80 13.4M
2021-10-25 20.35 20.81 19.90 20.80 20.5M
2021-10-22 20.43 20.88 20.27 20.56 16.0M
2021-10-21 21.31 21.31 20.25 20.32 25.6M
2021-10-20 21.30 21.47 20.88 21.09 19.5M
2021-10-19 21.48 21.48 21.14 21.35 13.2M
2021-10-18 21.28 21.44 21.10 21.23 11.7M
2021-10-15 21.00 21.47 20.81 21.18 14.5M
2021-10-14 21.00 21.47 21.00 21.05 12.7M
2021-10-13 20.99 21.38 20.79 21.19 14.6M
2021-10-12 22.18 22.22 20.67 21.00 32.5M
2021-10-11 22.02 22.85 21.90 22.18 25.3M
2021-10-08 22.46 22.75 21.75 22.02 22.3M
2021-09-30 22.11 22.77 22.06 22.46 18.0M
2021-09-29 22.32 22.63 21.90 22.05 32.9M
2021-09-28 23.71 23.97 22.65 22.88 30.0M
2021-09-27 23.53 24.25 23.20 23.69 42.6M
2021-09-24 22.51 23.62 22.15 23.50 39.6M
2021-09-23 22.74 22.98 22.35 22.68 24.5M
2021-09-22 22.40 23.08 22.20 22.75 20.6M
2021-09-17 22.64 23.10 21.88 22.50 26.8M
2021-09-16 24.19 24.35 22.80 22.80 51.2M
2021-09-15 24.00 24.81 23.75 24.50 58.1M
2021-09-14 23.89 24.28 23.36 23.59 37.4M
2021-09-13 22.71 24.08 22.63 23.88 54.7M
2021-09-10 23.19 23.25 22.65 22.70 27.7M
2021-09-09 21.94 23.19 21.78 23.13 41.7M
2021-09-08 22.32 22.50 21.86 22.02 22.7M
2021-09-07 22.00 22.35 21.90 22.30 20.1M
2021-09-06 21.86 22.05 21.47 22.02 23.8M
2021-09-03 22.14 22.25 21.51 21.71 28.4M
2021-09-02 22.07 22.74 21.92 22.37 29.6M
2021-09-01 22.78 22.90 21.50 22.07 43.3M
2021-08-31 23.36 23.40 22.60 22.85 28.8M
2021-08-30 23.10 23.82 22.96 23.34 38.1M
2021-08-27 22.50 23.29 22.25 23.09 36.7M
2021-08-26 23.20 23.72 22.83 22.83 35.7M
2021-08-25 24.04 24.38 23.10 23.39 38.8M
2021-08-24 23.89 24.14 23.50 23.94 44.3M
2021-08-23 23.59 24.76 23.56 24.39 58.2M
2021-08-20 23.05 24.18 22.36 23.89 54.3M
2021-08-19 23.05 23.59 22.95 23.33 42.6M
2021-08-18 23.27 23.50 22.80 23.30 47.2M
2021-08-17 23.93 24.15 22.73 22.94 61.5M
2021-08-16 25.23 25.47 23.71 23.92 68.7M
2021-08-13 26.30 26.88 25.00 25.20 93.6M
2021-08-12 26.15 27.88 25.54 26.40 127.5M
2021-08-11 26.00 27.33 25.50 26.10 141.6M
2021-08-10 22.66 24.97 22.66 24.97 45.5M
2021-08-09 22.50 23.37 22.46 22.70 47.4M
2021-08-06 22.57 22.99 22.21 22.62 41.7M
2021-08-05 22.35 23.21 22.27 22.74 64.7M
2021-08-04 21.64 22.79 21.64 22.44 49.0M
2021-08-03 21.90 22.50 21.50 21.64 36.8M
2021-08-02 20.78 22.19 20.77 22.00 46.9M
2021-07-30 20.83 21.48 20.41 21.08 31.9M
2021-07-29 20.70 21.16 20.61 20.93 28.5M
2021-07-28 21.21 21.25 19.94 20.43 47.2M
2021-07-27 22.88 23.19 21.60 21.69 67.8M
2021-07-26 21.23 23.60 21.19 23.10 88.7M
2021-07-23 21.00 21.74 20.71 21.49 36.1M
2021-07-22 22.15 22.16 21.00 21.11 52.7M
2021-07-21 22.52 22.60 22.05 22.41 35.5M
2021-07-20 21.80 22.73 21.72 22.33 32.4M
2021-07-19 22.54 22.95 21.92 22.06 37.9M
2021-07-16 21.58 22.95 21.45 22.38 55.1M
2021-07-15 21.60 22.13 21.20 21.51 27.4M
2021-07-14 22.30 22.61 21.60 21.80 35.2M
2021-07-13 22.29 22.98 22.05 22.44 47.3M
2021-07-12 20.88 22.47 20.75 22.06 54.6M
2021-07-09 21.15 21.35 20.60 20.89 28.6M
2021-07-08 21.11 21.98 21.06 21.45 38.7M
2021-07-07 21.42 21.56 20.85 21.37 36.6M
2021-07-06 20.20 21.61 20.12 21.61 51.7M
2021-07-05 20.09 20.65 19.91 20.15 24.2M
2021-07-02 19.79 20.38 19.70 20.15 31.0M
2021-07-01 20.95 21.22 19.80 19.90 36.6M
2021-06-30 20.78 21.08 20.45 20.81 28.7M
2021-06-29 21.77 21.98 20.76 20.87 44.4M
2021-06-28 21.70 22.89 21.58 21.85 42.9M
2021-06-25 21.80 22.35 21.41 21.92 41.0M
2021-06-24 22.08 22.30 21.50 21.60 39.9M
2021-06-23 22.88 22.99 22.00 22.30 54.2M
2021-06-22 24.81 24.81 22.55 22.99 65.7M
2021-06-21 23.60 24.93 23.20 23.84 75.4M
2021-06-18 23.71 24.08 22.86 23.19 52.6M
2021-06-17 23.40 23.96 23.17 23.69 57.4M
2021-06-16 23.78 23.94 22.78 22.96 67.0M
2021-06-15 23.50 24.26 22.92 23.80 97.6M
2021-06-11 21.02 23.49 20.87 23.03 112.5M
2021-06-10 19.78 21.58 19.61 21.35 99.3M
2021-06-09 17.88 19.83 17.80 19.83 81.1M
2021-06-08 18.25 18.67 17.48 18.03 32.6M
2021-06-07 18.13 18.26 17.94 18.20 13.1M
2021-06-04 18.00 18.23 17.81 18.12 13.0M
2021-06-03 18.20 18.31 18.00 18.03 14.4M
2021-06-02 18.59 18.82 18.13 18.18 18.7M
2021-06-01 18.77 19.27 18.43 18.59 27.1M
2021-05-31 18.10 18.80 18.10 18.70 33.3M
2021-05-28 18.33 18.44 17.91 18.03 17.8M
2021-05-27 18.11 18.38 17.91 18.20 19.9M
2021-05-26 17.89 18.67 17.89 18.02 36.3M
2021-05-25 17.00 17.98 16.86 17.71 30.0M
2021-05-24 17.20 17.48 17.00 17.09 25.2M
2021-05-21 17.95 18.05 17.13 17.47 21.7M
2021-05-20 18.00 18.25 17.91 17.94 15.5M
2021-05-19 17.51 18.16 17.37 18.08 19.6M
2021-05-18 17.55 18.00 17.40 17.77 19.6M
2021-05-17 18.00 18.32 17.62 17.66 20.4M
2021-05-14 17.27 18.38 17.07 17.82 28.2M
2021-05-13 18.10 18.45 17.18 17.26 32.7M
2021-05-12 18.72 18.77 18.20 18.33 13.8M
2021-05-11 18.54 19.12 18.34 18.85 14.2M
2021-05-10 18.18 18.70 17.60 18.69 18.0M
2021-05-07 18.80 18.89 18.24 18.26 16.0M
2021-05-06 18.75 19.58 18.50 18.89 18.3M
2021-04-30 18.70 18.97 18.25 18.81 23.7M
2021-04-29 19.24 19.45 19.04 19.11 16.2M
2021-04-28 19.56 19.70 19.10 19.31 19.1M
2021-04-27 19.72 20.12 19.38 19.40 17.2M
2021-04-26 20.30 20.65 19.81 19.81 18.2M
2021-04-23 20.15 20.52 19.90 20.47 13.9M
2021-04-22 20.54 20.83 20.19 20.28 11.8M
2021-04-21 20.81 21.02 20.53 20.54 14.8M
2021-04-20 20.38 21.60 20.19 21.08 31.5M
2021-04-19 20.25 20.53 19.87 20.39 16.1M
2021-04-16 19.51 20.42 19.49 20.05 18.4M
2021-04-15 19.40 19.67 19.08 19.61 10.5M
2021-04-14 19.35 19.62 19.32 19.56 8.4M
2021-04-13 19.01 19.79 18.95 19.47 14.2M
2021-04-12 19.90 19.95 19.01 19.09 17.9M
2021-04-09 19.96 20.19 19.93 20.00 8.8M
2021-04-08 20.05 20.45 19.96 20.16 11.4M
2021-04-07 20.50 20.58 20.16 20.21 9.2M
2021-04-06 20.49 20.63 20.32 20.49 9.1M
2021-04-02 20.29 20.48 20.11 20.37 9.5M
2021-04-01 20.25 20.35 20.02 20.29 10.5M
2021-03-31 20.77 20.77 20.07 20.22 18.5M
2021-03-30 20.95 21.66 20.82 21.01 18.7M
2021-03-29 21.00 21.28 20.74 21.13 13.6M
2021-03-26 21.01 21.30 20.21 21.07 17.6M
2021-03-25 21.28 21.45 20.94 21.11 15.5M
2021-03-24 21.35 21.79 20.89 20.95 18.6M
2021-03-23 21.81 21.83 20.79 21.01 19.0M
2021-03-22 21.93 22.18 21.66 21.94 20.3M
2021-03-19 22.18 23.28 21.91 22.20 39.6M
2021-03-18 21.09 21.59 21.01 21.33 13.2M
2021-03-17 21.22 21.36 20.86 21.16 15.4M
2021-03-16 20.01 21.99 19.96 21.45 31.7M
2021-03-15 19.99 20.35 19.72 20.09 13.7M
2021-03-12 20.56 20.57 20.00 20.21 14.4M
2021-03-11 20.45 20.75 20.12 20.57 19.0M
2021-03-10 20.51 20.82 20.11 20.35 12.2M
2021-03-09 20.30 20.65 19.62 20.30 20.3M
2021-03-08 22.01 22.29 20.52 20.57 28.3M
2021-03-05 21.70 22.30 21.60 22.07 16.1M
2021-03-04 22.00 22.40 21.82 22.00 18.3M
2021-03-03 22.88 23.00 21.90 22.31 24.8M
2021-03-02 22.19 22.76 22.08 22.51 25.4M
2021-03-01 21.90 22.36 21.66 22.19 24.3M
2021-02-26 22.72 22.98 21.84 21.98 32.2M
2021-02-25 23.95 24.08 23.26 23.33 20.9M
2021-02-24 24.00 24.35 23.71 23.92 18.6M
2021-02-23 23.50 24.68 23.31 24.13 26.7M
2021-02-22 25.13 25.13 23.90 23.90 33.6M
2021-02-19 25.90 25.97 24.80 25.35 33.6M
2021-02-18 25.65 26.50 25.26 26.11 39.7M
2021-02-10 25.43 25.55 24.40 25.27 25.3M
2021-02-09 25.68 25.68 24.75 25.16 32.3M
2021-02-08 25.60 26.41 24.68 25.39 55.5M
2021-02-05 25.20 25.66 24.36 24.96 37.0M
2021-02-04 23.53 25.90 23.25 24.62 49.3M
2021-02-03 24.88 25.42 23.63 23.63 43.8M
2021-02-02 21.90 24.28 21.58 24.28 39.0M
2021-02-01 22.85 23.09 21.96 22.07 22.1M
2021-01-29 23.14 23.18 22.26 22.88 19.4M
2021-01-28 23.20 23.89 22.83 22.89 25.6M
2021-01-27 23.22 23.62 23.00 23.10 19.9M
2021-01-26 23.80 23.89 22.86 23.45 32.9M
2021-01-25 24.41 25.42 24.00 24.31 41.6M
2021-01-22 24.70 24.79 23.60 24.18 43.6M
2021-01-21 24.71 25.42 24.52 24.92 32.8M
2021-01-20 24.90 25.32 24.76 25.11 31.0M
2021-01-19 26.10 26.55 24.45 24.60 66.7M
2021-01-18 28.10 28.21 26.25 26.72 58.4M
2021-01-15 26.00 27.75 26.00 27.61 50.2M
2021-01-14 27.93 28.75 26.40 26.46 65.5M
2021-01-13 26.56 29.50 26.47 28.20 81.2M
2021-01-12 25.80 27.89 25.60 26.98 58.7M
2021-01-11 28.01 29.73 26.32 26.85 77.2M
2021-01-08 26.61 29.00 25.01 27.38 92.0M
2021-01-07 27.88 28.20 26.26 27.20 121.5M
2021-01-06 24.32 27.26 24.32 27.26 109.6M
2021-01-05 26.93 26.93 24.09 24.78 132.7M
2021-01-04 24.48 24.48 24.48 24.48 7.5M