光启技术( 002625.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 17.38 | 17.68 | 17.19 | 17.24 | -0.35% | -1.20% | -0.37% | 11,523,600 | 201,090,000 | 128% | 17.45 | 0.62% | 17.45 | -0.48% | 17.53 | 0.06% | 17.30 | 0.38% | 0.23% |  |
| 2023-01-10 | 17.44 | 17.51 | 17.20 | 17.30 | -0.75% | -0.24% | 0.36% | 9,052,700 | 156,989,000 | 105% | 17.34 | -1.16% | 17.53 | -0.56% | 17.52 | 0.15% | 17.24 | 0.35% | 0.13% | |
| 2023-01-09 | 17.66 | 17.74 | 17.42 | 17.43 | -1.02% | -0.66% | 1.47% | 8,567,700 | 150,333,000 | 104% | 17.55 | -0.81% | 17.63 | 0.34% | 17.49 | 0.49% | 17.18 | 0.59% | -0.09% | |
| 2023-01-06 | 17.67 | 17.86 | 17.52 | 17.61 | -0.28% | -0.45% | 3.12% | 9,673,300 | 171,113,000 | 123% | 17.69 | 0.29% | 17.57 | 0.96% | 17.41 | 0.98% | 17.08 | 0.78% | -0.16% | |
| 2023-01-05 | 17.45 | 17.78 | 17.38 | 17.66 | 1.20% | 0.12% | 4.22% | 7,900,600 | 139,347,000 | 103% | 17.64 | 1.53% | 17.40 | 0.99% | 17.24 | 1.01% | 16.95 | 0.61% | -0.27% | |
| 2023-01-04 | 17.37 | 17.49 | 17.20 | 17.45 | 0.40% | 0.45% | 3.60% | 8,793,900 | 152,765,000 | 115% | 17.37 | 0.73% | 17.23 | 0.88% | 17.06 | 0.68% | 16.84 | 0.36% | -0.37% | |
| 2023-01-03 | 17.09 | 17.43 | 16.86 | 17.38 | 2.12% | 0.78% | 3.56% | 10,437,700 | 180,010,000 | 136% | 17.25 | 1.27% | 17.08 | 1.22% | 16.95 | 0.82% | 16.78 | 0.26% | -0.45% | |
| 2022-12-30 | 17.10 | 17.17 | 16.91 | 17.02 | -0.12% | -0.06% | 1.68% | 7,051,400 | 120,087,000 | 92% | 17.03 | 0.54% | 16.87 | 0.44% | 16.81 | 0.71% | 16.74 | -0.09% | -0.51% | |
| 2022-12-29 | 16.50 | 17.16 | 16.45 | 17.04 | 2.65% | 0.60% | 1.71% | 9,990,700 | 169,228,000 | 122% | 16.94 | 1.85% | 16.80 | 0.74% | 16.69 | 0.68% | 16.75 | -0.22% | -0.55% | |
| 2022-12-28 | 16.82 | 16.87 | 16.47 | 16.60 | -1.43% | -0.19% | -1.14% | 7,199,000 | 119,737,000 | 88% | 16.63 | -0.86% | 16.68 | 0.54% | 16.58 | 0.05% | 16.79 | -0.69% | -0.56% |  |
| 2022-12-27 | 16.66 | 16.92 | 16.57 | 16.84 | 1.38% | 0.38% | -0.40% | 7,747,600 | 129,971,000 | 92% | 16.78 | 1.01% | 16.59 | 0.64% | 16.57 | -0.12% | 16.91 | -0.63% | -0.49% | |
| 2022-12-26 | 16.27 | 16.74 | 16.27 | 16.61 | 2.15% | 0.01% | -2.37% | 6,466,000 | 107,392,000 | 72% | 16.61 | 1.78% | 16.48 | 0.01% | 16.59 | -0.48% | 17.01 | -1.88% | -0.44% | |
| 2022-12-23 | 16.30 | 16.45 | 16.12 | 16.26 | 0.28% | -0.36% | -6.23% | 5,866,600 | 95,733,000 | 47% | 16.32 | -0.30% | 16.48 | -1.02% | 16.67 | -0.81% | 17.34 | -0.09% | -0.20% | |
| 除权分界线,2022年12月23日,10股派1.350元(以下数据已经复权) |
| 2022-12-22 | 16.45 | 16.62 | 16.14 | 16.22 | -0.98% | -0.93% | -6.57% | 7,967,300 | 131,477,000 | 59% | 16.37 | -0.55% | 16.65 | -0.90% | 16.81 | -0.90% | 17.36 | -0.35% | -0.24% | |
| 2022-12-21 | 16.61 | 16.74 | 16.25 | 16.38 | -1.39% | -0.50% | -5.98% | 7,248,300 | 120,269,000 | 53% | 16.46 | -1.46% | 16.80 | -0.80% | 16.96 | -1.14% | 17.42 | -0.40% | -0.23% | |
| 2022-12-20 | 16.63 | 16.89 | 16.57 | 16.61 | -0.60% | -0.57% | -5.04% | 8,683,500 | 146,196,000 | 62% | 16.70 | -0.55% | 16.94 | -0.87% | 17.15 | -0.93% | 17.49 | -0.41% | -0.20% | |
| 2022-12-19 | 16.62 | 17.10 | 16.57 | 16.71 | -0.65% | -0.53% | -4.86% | 9,651,100 | 163,388,000 | 67% | 16.79 | -0.52% | 17.09 | -1.35% | 17.32 | -2.12% | 17.56 | -0.36% | -0.20% | |
| 2022-12-16 | 17.17 | 17.24 | 16.70 | 16.82 | -2.83% | -0.40% | -4.58% | 11,894,300 | 202,407,000 | 82% | 16.88 | -2.21% | 17.32 | -1.37% | 17.69 | 0.15% | 17.62 | -0.47% | -0.21% | |
| 2022-12-15 | 17.35 | 17.42 | 17.13 | 17.31 | 0.35% | 0.24% | -2.26% | 7,502,000 | 130,520,000 | 52% | 17.26 | -1.21% | 17.56 | -1.73% | 17.66 | 0.03% | 17.71 | -0.29% | -0.21% | |
| 2022-12-14 | 17.45 | 17.83 | 17.20 | 17.25 | -1.03% | -1.31% | -2.88% | 10,429,300 | 183,646,000 | 68% | 17.47 | -0.09% | 17.87 | 0.94% | 17.66 | -0.09% | 17.76 | -0.01% | -0.23% | |
| 2022-12-13 | 17.57 | 17.69 | 17.37 | 17.43 | -1.47% | -0.37% | -1.88% | 11,597,300 | 204,390,000 | 75% | 17.49 | -2.29% | 17.70 | 0.18% | 17.67 | -0.15% | 17.76 | -0.10% | -0.29% | |
| 2022-12-12 | 17.34 | 18.42 | 17.29 | 17.69 | 3.94% | -1.19% | -0.51% | 34,316,200 | 618,832,000 | 224% | 17.90 | 5.51% | 17.67 | 1.73% | 17.70 | 0.90% | 17.78 | 0.52% | -0.33% | |
| 2022-12-09 | 17.05 | 17.14 | 16.71 | 17.02 | -1.39% | 0.30% | -3.78% | 17,188,100 | 293,897,000 | 119% | 16.96 | -2.04% | 17.37 | -1.68% | 17.54 | -1.26% | 17.68 | -0.48% | -0.48% | |
| 2022-12-08 | 17.50 | 17.55 | 17.17 | 17.26 | -1.65% | -0.36% | -2.90% | 11,465,100 | 200,086,000 | 82% | 17.32 | -1.64% | 17.67 | -0.65% | 17.77 | -0.67% | 17.77 | -0.24% | -0.44% | |
| 2022-12-07 | 17.53 | 17.77 | 17.52 | 17.55 | -1.02% | -0.35% | -1.50% | 10,192,700 | 180,832,000 | 75% | 17.61 | -0.27% | 17.79 | -0.47% | 17.88 | 0.11% | 17.81 | -0.16% | -0.40% | |
| 2022-12-06 | 17.57 | 17.95 | 17.34 | 17.73 | 0.40% | 0.40% | -0.65% | 14,446,000 | 256,985,000 | 101% | 17.65 | -0.19% | 17.87 | -0.47% | 17.87 | -0.06% | 17.84 | -0.42% | -0.39% | |
| 2022-12-05 | 17.81 | 17.91 | 17.60 | 17.66 | -0.56% | -0.18% | -1.46% | 10,772,000 | 191,980,000 | 73% | 17.69 | -1.07% | 17.95 | 0.29% | 17.88 | 0.39% | 17.92 | -0.46% | -0.35% | |
| 2022-12-02 | 17.97 | 18.14 | 17.69 | 17.76 | -1.39% | -0.69% | -1.36% | 11,465,600 | 206,527,000 | 76% | 17.88 | 0.12% | 17.90 | 0.26% | 17.81 | 0.19% | 18.00 | -0.50% | -0.28% | |
| 2022-12-01 | 17.57 | 18.16 | 17.52 | 18.01 | 3.45% | 0.83% | -0.47% | 18,950,700 | 340,939,000 | 120% | 17.86 | 1.97% | 17.86 | 1.03% | 17.77 | 0.16% | 18.09 | -0.44% | -0.19% | |
| 2022-11-30 | 17.70 | 17.74 | 17.37 | 17.41 | 0.00% | -0.61% | -4.21% | 11,459,100 | 202,208,000 | 72% | 17.51 | -1.11% | 17.67 | -0.25% | 17.75 | -0.42% | 18.17 | -0.60% | -0.11% | | |
|
