光迅科技(002281)股票信息
| 股票代码 | 002281 |
| 股票名称 | 光迅科技 |
| 最新价/元 | 47.80 |
| 涨跌额/元 | 0.42 |
| 涨跌幅/% | 0.89 |
| 买入/元 | 47.80 |
| 卖出/元 | 47.81 |
| 昨收/元 | 47.38 |
| 今开/元 | 47.39 |
| 最高/元 | 47.80 |
| 最低/元 | 47.13 |
| 成交量/手 | 213222.71 |
| 成交额/万 | 101260.06 |
| 股净值/元 | 56.24 |
| 市净率 | 4.16 |
| 总市值/万 | 3856751.37 |
| 流通值/万 | 3726670.76 |
| 换手率/% | 2.73 |
| 入市日期 | 2009-08-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
光迅科技(002281)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 47.39 | 47.80 | 0.42 | 0.89 | 213222.71 | 101260.06 | 2.73 |
| 2025-07-24 | 47.59 | 47.38 | 0.15 | 0.32 | 204552.83 | 96652.76 | 2.62 |
| 2025-07-23 | 47.67 | 47.23 | -0.85 | -1.77 | 287911.31 | 135798.09 | 3.69 |
| 2025-07-22 | 48.13 | 48.08 | -0.21 | -0.44 | 366607.51 | 178324.46 | 4.70 |
| 2025-07-21 | 48.56 | 48.29 | -0.46 | -0.94 | 331442.76 | 159367.97 | 4.25 |
| 2025-07-18 | 49.35 | 48.75 | -0.56 | -1.14 | 465607.91 | 229583.30 | 5.97 |
| 2025-07-17 | 47.06 | 49.31 | 1.84 | 3.88 | 608515.66 | 299731.13 | 7.81 |
| 2025-07-16 | 48.77 | 47.47 | -1.28 | -2.63 | 446461.22 | 215205.76 | 5.73 |
| 2025-07-15 | 47.00 | 48.75 | 2.06 | 4.41 | 612899.21 | 298204.16 | 7.86 |
| 2025-07-14 | 46.36 | 46.69 | 0.31 | 0.67 | 159431.28 | 74454.59 | 2.04 |
| 2025-07-11 | 46.25 | 46.38 | -0.01 | -0.02 | 182980.33 | 85011.21 | 2.35 |
| 2025-07-10 | 47.28 | 46.39 | -0.73 | -1.55 | 236055.28 | 110045.66 | 3.03 |
| 2025-07-09 | 47.18 | 47.12 | -0.11 | -0.23 | 329502.44 | 156131.54 | 4.23 |
| 2025-07-08 | 46.70 | 47.23 | 1.09 | 2.36 | 423074.72 | 196411.60 | 5.43 |
| 2025-07-07 | 47.06 | 46.14 | -1.13 | -2.39 | 223619.83 | 103214.84 | 2.87 |
| 2025-07-04 | 47.92 | 47.27 | -0.69 | -1.44 | 213435.49 | 101444.41 | 2.74 |
| 2025-07-03 | 47.20 | 47.96 | 0.99 | 2.11 | 260318.48 | 124299.53 | 3.34 |
| 2025-07-02 | 48.02 | 46.97 | -1.58 | -3.25 | 259607.45 | 122379.33 | 3.33 |
| 2025-07-01 | 48.83 | 48.55 | -0.77 | -1.56 | 259908.70 | 126399.20 | 3.36 |
| 2025-06-30 | 48.40 | 49.32 | 0.80 | 1.65 | 458092.88 | 226262.34 | 5.92 |
| 2025-06-27 | 48.21 | 48.52 | 0.07 | 0.14 | 422148.99 | 205093.76 | 5.46 |
| 2025-06-26 | 47.91 | 48.45 | 0.74 | 1.55 | 470483.84 | 227995.99 | 6.09 |
| 2025-06-25 | 48.05 | 47.71 | 0.52 | 1.10 | 585016.86 | 278681.39 | 7.57 |
| 2025-06-24 | 43.23 | 47.19 | 4.29 | 10.00 | 563004.60 | 257564.84 | 7.28 |
| 2025-06-23 | 42.26 | 42.90 | -0.10 | -0.23 | 159497.48 | 68369.25 | 2.06 |
| 2025-06-20 | 44.40 | 43.00 | -1.43 | -3.22 | 188022.04 | 81442.95 | 2.43 |
| 2025-06-19 | 44.70 | 44.43 | -0.61 | -1.35 | 223771.00 | 100346.01 | 2.89 |
| 2025-06-18 | 44.31 | 45.04 | 0.78 | 1.76 | 252855.07 | 112618.26 | 3.27 |
| 2025-06-17 | 44.40 | 44.26 | -0.14 | -0.32 | 165735.03 | 73576.75 | 2.14 |
| 2025-06-16 | 43.51 | 44.66 | 1.11 | 2.55 | 248179.15 | 111176.09 | 3.21 |
| 2025-06-13 | 44.09 | 43.55 | -1.17 | -2.62 | 251052.40 | 109993.00 | 3.25 |
| 2025-06-12 | 43.19 | 44.72 | 1.52 | 3.52 | 393107.95 | 177734.35 | 5.08 |
| 2025-06-11 | 43.77 | 43.20 | -0.28 | -0.64 | 120740.61 | 52550.04 | 1.56 |
| 2025-06-10 | 44.46 | 43.48 | -0.98 | -2.20 | 183607.77 | 80333.04 | 2.37 |
| 2025-06-09 | 44.00 | 44.46 | 0.46 | 1.05 | 205189.93 | 91206.88 | 2.65 |
| 2025-06-06 | 43.63 | 44.00 | 0.37 | 0.85 | 203446.31 | 89233.78 | 2.63 |
| 2025-06-05 | 41.76 | 43.63 | 1.91 | 4.58 | 279983.47 | 120420.66 | 3.62 |
| 2025-06-04 | 41.15 | 41.72 | 0.91 | 2.23 | 147595.38 | 61616.07 | 1.91 |
| 2025-06-03 | 40.54 | 40.81 | -0.39 | -0.95 | 83284.34 | 34071.46 | 1.08 |
| 2025-05-30 | 42.00 | 41.20 | -0.96 | -2.28 | 122565.08 | 50520.62 | 1.59 |
| 2025-05-29 | 41.29 | 42.16 | 0.96 | 2.33 | 145949.54 | 61272.43 | 1.89 |
| 2025-05-28 | 41.18 | 41.20 | 0.02 | 0.05 | 84308.14 | 34770.21 | 1.09 |
| 2025-05-27 | 41.73 | 41.18 | -0.63 | -1.51 | 105802.76 | 43546.32 | 1.37 |
| 2025-05-26 | 41.14 | 41.81 | 0.59 | 1.43 | 99702.81 | 41542.85 | 1.29 |
| 2025-05-23 | 41.91 | 41.22 | -0.72 | -1.72 | 110087.51 | 45991.33 | 1.42 |
| 2025-05-22 | 42.27 | 41.94 | -0.33 | -0.78 | 89752.10 | 37848.82 | 1.16 |
| 2025-05-21 | 43.00 | 42.27 | -0.79 | -1.84 | 122090.49 | 51863.64 | 1.58 |
| 2025-05-20 | 43.10 | 43.06 | -0.05 | -0.12 | 102978.55 | 44208.41 | 1.33 |
| 2025-05-19 | 43.72 | 43.11 | -0.55 | -1.26 | 96423.80 | 41657.29 | 1.25 |
| 2025-05-16 | 43.50 | 43.66 | 0.05 | 0.12 | 99066.49 | 43526.10 | 1.28 |
| 2025-05-15 | 45.43 | 43.61 | -1.77 | -3.90 | 179083.33 | 78982.15 | 2.32 |
| 2025-05-14 | 45.70 | 45.38 | 0.20 | 0.44 | 179025.64 | 81494.51 | 2.32 |
| 2025-05-13 | 45.99 | 45.18 | -0.36 | -0.79 | 135701.33 | 61775.37 | 1.76 |
| 2025-05-12 | 45.85 | 45.54 | 0.38 | 0.84 | 168047.68 | 76323.88 | 2.17 |
| 2025-05-09 | 45.49 | 45.16 | -0.93 | -2.02 | 199317.33 | 90249.85 | 2.58 |
| 2025-05-08 | 44.97 | 46.09 | 1.15 | 2.56 | 342500.68 | 157746.21 | 4.43 |
| 2025-05-07 | 45.70 | 44.94 | -0.16 | -0.36 | 202354.52 | 91094.62 | 2.62 |
| 2025-05-06 | 43.55 | 45.10 | 2.39 | 5.60 | 289110.46 | 128746.86 | 3.74 |
| 2025-04-30 | 41.66 | 42.71 | 1.00 | 2.40 | 179588.53 | 76507.48 | 2.32 |
| 2025-04-29 | 42.16 | 41.71 | -0.48 | -1.14 | 111290.94 | 46666.57 | 1.44 |
| 2025-04-28 | 42.08 | 42.19 | 0.03 | 0.07 | 109652.26 | 46444.53 | 1.42 |
| 2025-04-25 | 41.98 | 42.16 | 0.31 | 0.74 | 173624.09 | 73690.75 | 2.25 |
| 2025-04-24 | 43.00 | 41.85 | -2.75 | -6.17 | 321221.35 | 135979.73 | 4.16 |
| 2025-04-23 | 43.32 | 44.60 | 1.76 | 4.11 | 252648.34 | 110997.82 | 3.27 |
| 2025-04-22 | 42.86 | 42.84 | -0.02 | -0.05 | 119699.58 | 51174.25 | 1.55 |
| 2025-04-21 | 42.50 | 42.86 | 0.87 | 2.07 | 117103.92 | 49855.92 | 1.51 |
| 2025-04-18 | 41.52 | 41.99 | 0.48 | 1.16 | 107124.36 | 44887.57 | 1.39 |
| 2025-04-17 | 41.45 | 41.51 | 0.07 | 0.17 | 102070.21 | 42687.83 | 1.32 |
| 2025-04-16 | 42.01 | 41.44 | -0.91 | -2.15 | 118773.00 | 49272.54 | 1.54 |
| 2025-04-15 | 42.59 | 42.35 | -0.35 | -0.82 | 106212.00 | 44968.08 | 1.37 |
| 2025-04-14 | 43.10 | 42.70 | 0.81 | 1.93 | 167824.17 | 71904.84 | 2.17 |
| 2025-04-11 | 40.81 | 41.89 | 0.54 | 1.31 | 183945.63 | 76773.03 | 2.38 |
| 2025-04-10 | 42.45 | 41.35 | 0.75 | 1.85 | 225736.15 | 94888.04 | 2.92 |
| 2025-04-09 | 38.01 | 40.60 | 0.87 | 2.19 | 320518.42 | 125227.27 | 4.15 |
| 2025-04-08 | 42.82 | 39.73 | -3.38 | -7.84 | 326394.07 | 130843.00 | 4.22 |
| 2025-04-07 | 43.61 | 43.11 | -4.79 | -10.00 | 156179.71 | 67790.92 | 2.02 |
| 2025-04-03 | 46.79 | 47.90 | 0.32 | 0.67 | 212214.63 | 101351.15 | 2.75 |
| 2025-04-02 | 45.80 | 47.58 | 1.74 | 3.80 | 250437.25 | 117892.25 | 3.24 |
| 2025-04-01 | 46.17 | 45.84 | 0.02 | 0.04 | 100429.85 | 46136.24 | 1.30 |
| 2025-03-31 | 45.01 | 45.82 | 0.41 | 0.90 | 121585.05 | 55184.24 | 1.57 |
| 2025-03-28 | 46.40 | 45.41 | -0.77 | -1.67 | 105724.37 | 48516.14 | 1.37 |
| 2025-03-27 | 45.90 | 46.18 | 0.09 | 0.20 | 107716.96 | 49564.81 | 1.39 |
| 2025-03-26 | 45.79 | 46.09 | 0.29 | 0.63 | 101816.03 | 47039.56 | 1.32 |
| 2025-03-25 | 47.01 | 45.80 | -1.01 | -2.16 | 142704.03 | 66217.25 | 1.85 |
| 2025-03-24 | 47.08 | 46.81 | -0.30 | -0.64 | 183587.29 | 85405.51 | 2.37 |
| 2025-03-21 | 48.90 | 47.11 | -2.08 | -4.23 | 239130.40 | 114399.32 | 3.09 |
| 2025-03-20 | 49.73 | 49.19 | -0.64 | -1.28 | 121702.11 | 60251.48 | 1.57 |
| 2025-03-19 | 50.82 | 49.83 | -1.50 | -2.92 | 194085.21 | 97021.95 | 2.51 |
| 2025-03-18 | 51.08 | 51.33 | 0.42 | 0.83 | 220038.45 | 112038.65 | 2.85 |
| 2025-03-17 | 50.88 | 50.91 | 0.44 | 0.87 | 171912.46 | 87916.23 | 2.22 |
| 2025-03-14 | 49.21 | 50.47 | 0.98 | 1.98 | 195998.16 | 98330.12 | 2.54 |
| 2025-03-13 | 51.68 | 49.49 | -2.10 | -4.07 | 225629.40 | 113759.91 | 2.92 |
| 2025-03-12 | 51.55 | 51.59 | 0.58 | 1.14 | 230724.95 | 119325.43 | 2.98 |
| 2025-03-11 | 51.19 | 51.01 | -1.17 | -2.24 | 199544.54 | 101576.35 | 2.58 |
| 2025-03-10 | 51.48 | 52.18 | 0.30 | 0.58 | 181018.21 | 93357.96 | 2.34 |
| 2025-03-07 | 53.15 | 51.88 | -1.82 | -3.39 | 278782.99 | 145562.06 | 3.61 |
| 2025-03-06 | 53.40 | 53.70 | 1.13 | 2.15 | 348986.96 | 186247.03 | 4.51 |
| 2025-03-05 | 51.56 | 52.57 | 1.37 | 2.68 | 260552.10 | 134856.70 | 3.37 |
| 2025-03-04 | 49.85 | 51.20 | -0.39 | -0.76 | 230554.09 | 117551.80 | 2.98 |
| 2025-03-03 | 54.61 | 51.59 | -3.02 | -5.53 | 408689.84 | 214365.23 | 5.29 |
日K线
周K线
月K线
