光迅科技(002281)股票行情
光迅科技(002281)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 64.38 | 67.51 | 3.01 | 4.67% | 64.03 | 67.59 | 652427 | 433393.47 | 8.37% |
| 2025-09-15 | 64.30 | 64.50 | -0.65 | -1.00% | 62.36 | 66.50 | 540855 | 351497.97 | 6.94% |
| 2025-09-12 | 63.65 | 65.15 | 1.23 | 1.92% | 63.00 | 66.56 | 748238 | 483819.62 | 9.60% |
| 2025-09-11 | 60.38 | 63.92 | 4.49 | 7.56% | 59.45 | 64.37 | 757790 | 473127.56 | 9.72% |
| 2025-09-10 | 58.76 | 59.43 | 0.78 | 1.33% | 56.92 | 60.35 | 565156 | 333524.19 | 7.25% |
| 2025-09-09 | 60.15 | 58.65 | -1.93 | -3.19% | 58.15 | 60.27 | 334290 | 197887.55 | 4.29% |
| 2025-09-08 | 61.00 | 60.58 | -1.25 | -2.02% | 59.16 | 61.78 | 494183 | 298094.44 | 6.34% |
| 2025-09-05 | 59.92 | 61.83 | 2.92 | 4.96% | 58.91 | 62.09 | 595839 | 359679.78 | 7.64% |
| 2025-09-04 | 65.45 | 58.91 | -6.54 | -9.99% | 58.91 | 66.27 | 792222 | 485574.59 | 10.16% |
| 2025-09-03 | 66.03 | 65.45 | -1.32 | -1.98% | 63.50 | 67.65 | 713634 | 465791.66 | 9.15% |
| 2025-09-02 | 72.56 | 66.77 | -7.42 | -10.00% | 66.77 | 74.15 | 934816 | 651967.94 | 11.99% |
| 2025-09-01 | 72.05 | 74.19 | 5.48 | 7.98% | 70.72 | 75.58 | 779883 | 572435.56 | 10.00% |
| 2025-08-29 | 70.28 | 68.71 | -1.92 | -2.72% | 67.00 | 70.28 | 679317 | 464773.31 | 8.71% |
| 2025-08-28 | 66.00 | 70.63 | 4.83 | 7.34% | 64.56 | 72.00 | 939613 | 632183.50 | 12.05% |
| 2025-08-27 | 63.40 | 65.80 | 2.00 | 3.13% | 63.10 | 69.89 | 787025 | 523741.75 | 10.09% |
| 2025-08-26 | 61.50 | 63.80 | 1.45 | 2.33% | 61.30 | 65.22 | 626802 | 400418.78 | 8.04% |
| 2025-08-25 | 61.12 | 62.35 | 2.43 | 4.06% | 60.33 | 65.00 | 837668 | 522130.47 | 10.74% |
| 2025-08-22 | 58.30 | 59.92 | 2.26 | 3.92% | 57.80 | 61.00 | 770797 | 459617.75 | 9.89% |
| 2025-08-21 | 61.00 | 57.66 | -2.84 | -4.69% | 57.18 | 61.50 | 780309 | 456923.03 | 10.01% |
| 2025-08-20 | 54.51 | 60.50 | 5.50 | 10.00% | 53.60 | 60.50 | 846332 | 485698.81 | 10.86% |
| 2025-08-19 | 54.80 | 55.00 | 0.94 | 1.74% | 54.75 | 57.90 | 649767 | 362213.25 | 8.33% |
| 2025-08-18 | 52.25 | 54.06 | 1.78 | 3.40% | 52.25 | 54.79 | 592018 | 318880.84 | 7.59% |
| 2025-08-15 | 51.91 | 52.28 | 0.37 | 0.71% | 51.82 | 53.14 | 410703 | 215556.53 | 5.27% |
| 2025-08-14 | 52.68 | 51.91 | -1.09 | -2.06% | 51.56 | 53.12 | 463488 | 242504.09 | 5.94% |
| 2025-08-13 | 52.00 | 53.00 | 1.00 | 1.92% | 51.68 | 53.99 | 570774 | 302121.25 | 7.32% |
| 2025-08-12 | 50.85 | 52.00 | 1.15 | 2.26% | 50.30 | 52.00 | 416179 | 213602.80 | 5.34% |
| 2025-08-11 | 50.16 | 50.85 | 0.83 | 1.66% | 50.05 | 50.99 | 264676 | 134246.66 | 3.39% |
| 2025-08-08 | 50.08 | 50.02 | -0.30 | -0.60% | 49.84 | 50.67 | 196770 | 98723.52 | 2.52% |
| 2025-08-07 | 51.98 | 50.32 | -1.10 | -2.14% | 49.91 | 51.99 | 346367 | 175644.91 | 4.44% |
| 2025-08-06 | 50.63 | 51.42 | 0.32 | 0.63% | 50.50 | 52.18 | 360501 | 185134.58 | 4.62% |
| 2025-08-05 | 50.39 | 51.10 | 1.19 | 2.38% | 49.51 | 51.50 | 487239 | 246232.73 | 6.25% |
| 2025-08-04 | 49.79 | 49.91 | -0.25 | -0.50% | 49.32 | 50.19 | 301968 | 150221.27 | 3.87% |
| 2025-08-01 | 51.61 | 50.16 | -1.79 | -3.45% | 49.70 | 52.00 | 471514 | 239365.61 | 6.05% |
| 2025-07-31 | 52.05 | 51.95 | 0.25 | 0.48% | 51.45 | 53.53 | 791505 | 416780.69 | 10.15% |
| 2025-07-30 | 52.67 | 51.70 | -0.70 | -1.34% | 51.00 | 52.95 | 447068 | 231952.56 | 5.73% |
| 2025-07-29 | 51.50 | 52.40 | -0.18 | -0.34% | 51.38 | 52.63 | 821517 | 427417.91 | 10.54% |
| 2025-07-28 | 49.50 | 52.58 | 4.78 | 10.00% | 49.50 | 52.58 | 1101063 | 571748.38 | 14.12% |
| 2025-07-25 | 47.39 | 47.80 | 0.42 | 0.89% | 47.13 | 47.80 | 213223 | 101260.05 | 2.73% |
| 2025-07-24 | 47.59 | 47.38 | 0.15 | 0.32% | 47.06 | 47.60 | 204553 | 96652.76 | 2.62% |
| 2025-07-23 | 47.67 | 47.23 | -0.85 | -1.77% | 46.75 | 47.67 | 287911 | 135798.09 | 3.69% |
| 2025-07-22 | 48.13 | 48.08 | -0.21 | -0.43% | 48.01 | 49.63 | 366608 | 178324.45 | 4.70% |
| 2025-07-21 | 48.56 | 48.29 | -0.46 | -0.94% | 47.70 | 48.75 | 331443 | 159367.97 | 4.25% |
| 2025-07-18 | 49.35 | 48.75 | -0.56 | -1.14% | 48.68 | 50.02 | 465608 | 229583.31 | 5.97% |
| 2025-07-17 | 47.06 | 49.31 | 1.84 | 3.88% | 47.03 | 50.50 | 608516 | 299731.12 | 7.81% |
| 2025-07-16 | 48.77 | 47.47 | -1.28 | -2.63% | 47.39 | 49.07 | 446461 | 215205.77 | 5.73% |
| 2025-07-15 | 47.00 | 48.75 | 2.06 | 4.41% | 46.99 | 49.70 | 612899 | 298204.16 | 7.86% |
| 2025-07-14 | 46.36 | 46.69 | 0.31 | 0.67% | 46.35 | 47.01 | 159431 | 74454.59 | 2.04% |
| 2025-07-11 | 46.25 | 46.38 | -0.01 | -0.02% | 45.93 | 46.87 | 182980 | 85011.20 | 2.35% |
| 2025-07-10 | 47.28 | 46.39 | -0.73 | -1.55% | 46.01 | 47.58 | 236055 | 110045.66 | 3.03% |
| 2025-07-09 | 47.18 | 47.12 | -0.11 | -0.23% | 46.83 | 48.17 | 329502 | 156131.55 | 4.23% |
| 2025-07-08 | 46.70 | 47.23 | 1.09 | 2.36% | 44.00 | 47.45 | 423075 | 196411.59 | 5.43% |
| 2025-07-07 | 47.06 | 46.14 | -1.13 | -2.39% | 45.60 | 47.23 | 223620 | 103214.84 | 2.87% |
| 2025-07-04 | 47.92 | 47.27 | -0.69 | -1.44% | 47.10 | 48.43 | 213435 | 101444.41 | 2.74% |
| 2025-07-03 | 47.20 | 47.96 | 0.99 | 2.11% | 47.10 | 48.45 | 260318 | 124299.52 | 3.34% |
| 2025-07-02 | 48.02 | 46.97 | -1.58 | -3.25% | 46.70 | 48.15 | 259607 | 122379.33 | 3.33% |
| 2025-07-01 | 48.83 | 48.55 | -0.77 | -1.56% | 48.20 | 49.52 | 259909 | 126399.20 | 3.36% |
| 2025-06-30 | 48.40 | 49.32 | 0.80 | 1.65% | 48.40 | 50.09 | 458093 | 226262.34 | 5.92% |
| 2025-06-27 | 48.21 | 48.52 | 0.07 | 0.14% | 47.35 | 49.49 | 422149 | 205093.77 | 5.46% |
| 2025-06-26 | 47.91 | 48.45 | 0.74 | 1.55% | 47.60 | 49.24 | 470484 | 227996.00 | 6.09% |
| 2025-06-25 | 48.05 | 47.71 | 0.52 | 1.10% | 46.88 | 48.61 | 585017 | 278681.41 | 7.57% |
| 2025-06-24 | 43.23 | 47.19 | 4.29 | 10.00% | 43.23 | 47.19 | 563005 | 257564.84 | 7.28% |
| 2025-06-23 | 42.26 | 42.90 | -0.10 | -0.23% | 42.26 | 43.35 | 159497 | 68369.25 | 2.06% |
| 2025-06-20 | 44.40 | 43.00 | -1.43 | -3.22% | 42.61 | 44.65 | 188022 | 81442.95 | 2.43% |
| 2025-06-19 | 44.70 | 44.43 | -0.61 | -1.35% | 44.10 | 45.59 | 223771 | 100346.02 | 2.89% |
| 2025-06-18 | 44.31 | 45.04 | 0.78 | 1.76% | 43.50 | 45.19 | 252855 | 112618.27 | 3.27% |
| 2025-06-17 | 44.40 | 44.26 | -0.14 | -0.32% | 44.12 | 44.84 | 165735 | 73576.76 | 2.14% |
| 2025-06-16 | 43.51 | 44.66 | 1.11 | 2.55% | 43.31 | 45.50 | 248179 | 111176.09 | 3.21% |
| 2025-06-13 | 44.09 | 43.55 | -1.17 | -2.62% | 43.20 | 44.68 | 251052 | 109993.00 | 3.25% |
| 2025-06-12 | 43.19 | 44.72 | 1.52 | 3.52% | 43.10 | 45.98 | 393108 | 177734.34 | 5.08% |
| 2025-06-11 | 43.77 | 43.20 | -0.28 | -0.64% | 43.18 | 44.00 | 120741 | 52550.04 | 1.56% |
| 2025-06-10 | 44.46 | 43.48 | -0.98 | -2.20% | 43.15 | 44.57 | 183608 | 80333.05 | 2.37% |
| 2025-06-09 | 44.00 | 44.46 | 0.46 | 1.05% | 43.80 | 44.99 | 205190 | 91206.88 | 2.65% |
| 2025-06-06 | 43.63 | 44.00 | 0.37 | 0.85% | 43.47 | 44.29 | 203446 | 89233.78 | 2.63% |
| 2025-06-05 | 41.76 | 43.63 | 1.91 | 4.58% | 41.46 | 43.82 | 279983 | 120420.66 | 3.62% |
| 2025-06-04 | 41.15 | 41.72 | 0.91 | 2.23% | 41.10 | 42.06 | 147595 | 61616.08 | 1.91% |
| 2025-06-03 | 40.54 | 40.81 | -0.39 | -0.95% | 40.54 | 41.16 | 83284 | 34071.46 | 1.08% |
| 2025-05-30 | 42.00 | 41.20 | -0.96 | -2.28% | 41.01 | 42.00 | 122565 | 50520.62 | 1.59% |
| 2025-05-29 | 41.29 | 42.16 | 0.96 | 2.33% | 41.29 | 42.30 | 145950 | 61272.43 | 1.89% |
| 2025-05-28 | 41.18 | 41.20 | 0.02 | 0.05% | 41.01 | 41.55 | 84308 | 34770.21 | 1.09% |
| 2025-05-27 | 41.73 | 41.18 | -0.63 | -1.51% | 40.77 | 41.81 | 105803 | 43546.32 | 1.37% |
深证大盘股票行情在线 K线走势图
