光正眼科(002524)股票行情
光正眼科(002524)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 |
|---|
| 2026-03-26 | 4.36 | 4.27 | -0.05 | -1.16% | 4.24 | 4.41 | 138128 | 5948.15 | 2.70% |
| 2026-03-25 | 4.31 | 4.32 | 0.03 | 0.70% | 4.27 | 4.36 | 143812 | 6212.46 | 2.82% |
| 2026-03-24 | 4.14 | 4.29 | 0.24 | 5.93% | 4.05 | 4.29 | 251152 | 10492.68 | 4.92% |
| 2026-03-23 | 4.24 | 4.05 | -0.29 | -6.68% | 4.01 | 4.28 | 222807 | 9217.07 | 4.36% |
| 2026-03-20 | 4.54 | 4.34 | -0.18 | -3.98% | 4.31 | 4.58 | 173297 | 7631.88 | 3.39% |
| 2026-03-19 | 4.67 | 4.52 | -0.18 | -3.83% | 4.50 | 4.70 | 152746 | 7000.63 | 2.99% |
| 2026-03-18 | 4.61 | 4.70 | 0.09 | 1.95% | 4.58 | 4.70 | 118030 | 5484.98 | 2.31% |
| 2026-03-17 | 4.69 | 4.61 | -0.08 | -1.71% | 4.60 | 4.73 | 100446 | 4690.32 | 1.97% |
| 2026-03-16 | 4.67 | 4.69 | 0.01 | 0.21% | 4.63 | 4.77 | 119775 | 5622.20 | 2.34% |
| 2026-03-13 | 4.65 | 4.68 | 0.02 | 0.43% | 4.62 | 4.76 | 124346 | 5845.56 | 2.43% |
| 2026-03-12 | 4.75 | 4.66 | -0.09 | -1.89% | 4.65 | 4.78 | 122655 | 5767.37 | 2.40% |
| 2026-03-11 | 4.83 | 4.75 | -0.07 | -1.45% | 4.70 | 4.85 | 151209 | 7185.54 | 2.96% |
| 2026-03-10 | 4.78 | 4.82 | 0.08 | 1.69% | 4.75 | 4.83 | 173507 | 8317.70 | 3.40% |
| 2026-03-09 | 4.72 | 4.74 | 0.00 | 0.00% | 4.67 | 4.80 | 186221 | 8804.97 | 3.65% |
| 2026-03-06 | 4.59 | 4.74 | 0.17 | 3.72% | 4.57 | 4.84 | 240316 | 11352.60 | 4.70% |
| 2026-03-05 | 4.54 | 4.57 | 0.11 | 2.47% | 4.54 | 4.63 | 173792 | 7964.20 | 3.40% |
| 2026-03-04 | 4.48 | 4.46 | -0.08 | -1.76% | 4.41 | 4.53 | 202902 | 9067.77 | 3.97% |
| 2026-03-03 | 4.60 | 4.54 | -0.05 | -1.09% | 4.51 | 4.75 | 283748 | 13184.11 | 5.55% |
| 2026-03-02 | 4.70 | 4.59 | -0.18 | -3.77% | 4.53 | 4.75 | 207240 | 9560.93 | 4.06% |
| 2026-02-27 | 4.77 | 4.77 | 0.03 | 0.63% | 4.72 | 4.77 | 118449 | 5624.04 | 2.32% |
| 2026-02-26 | 4.83 | 4.74 | -0.09 | -1.86% | 4.72 | 4.86 | 184040 | 8796.08 | 3.60% |
| 2026-02-25 | 4.84 | 4.83 | -0.02 | -0.41% | 4.81 | 4.90 | 170609 | 8267.68 | 3.34% |
| 2026-02-24 | 4.78 | 4.85 | 0.12 | 2.54% | 4.75 | 4.86 | 185865 | 8968.55 | 3.64% |
| 2026-02-13 | 4.79 | 4.73 | -0.04 | -0.84% | 4.73 | 4.80 | 146092 | 6965.99 | 2.86% |
| 2026-02-12 | 4.88 | 4.77 | -0.09 | -1.85% | 4.75 | 4.89 | 197974 | 9493.78 | 3.88% |
| 2026-02-11 | 4.86 | 4.86 | -0.03 | -0.61% | 4.81 | 4.90 | 240591 | 11671.74 | 4.71% |
| 2026-02-10 | 4.83 | 4.89 | 0.10 | 2.09% | 4.79 | 4.91 | 332900 | 16216.26 | 6.52% |
| 2026-02-09 | 4.75 | 4.79 | 0.08 | 1.70% | 4.67 | 4.83 | 344490 | 16457.62 | 6.74% |
| 2026-02-06 | 4.65 | 4.71 | 0.01 | 0.21% | 4.62 | 4.75 | 279568 | 13152.93 | 5.47% |
| 2026-02-05 | 4.65 | 4.70 | 0.03 | 0.64% | 4.63 | 4.81 | 355577 | 16853.84 | 6.96% |
| 2026-02-04 | 4.60 | 4.67 | 0.04 | 0.86% | 4.58 | 4.67 | 273289 | 12663.53 | 5.35% |
| 2026-02-03 | 4.61 | 4.63 | -0.02 | -0.43% | 4.55 | 4.67 | 326259 | 14978.96 | 6.39% |
| 2026-02-02 | 4.51 | 4.65 | 0.12 | 2.65% | 4.47 | 4.66 | 456167 | 20944.87 | 8.93% |
| 2026-01-30 | 4.65 | 4.53 | -0.18 | -3.82% | 4.52 | 4.71 | 458006 | 21032.08 | 8.97% |
| 2026-01-29 | 4.85 | 4.71 | -0.37 | -7.28% | 4.65 | 4.90 | 822812 | 39117.41 | 16.11% |
| 2026-01-28 | 5.00 | 5.08 | -0.48 | -8.63% | 5.00 | 5.37 | 1410622 | 72133.86 | 27.61% |
| 2026-01-27 | 5.00 | 5.56 | 0.51 | 10.10% | 4.71 | 5.56 | 1177044 | 60936.31 | 23.04% |
| 2026-01-26 | 4.62 | 5.05 | 0.46 | 10.02% | 4.56 | 5.05 | 266364 | 13249.89 | 5.21% |
| 2026-01-23 | 4.68 | 4.59 | -0.03 | -0.65% | 4.56 | 4.70 | 136889 | 6298.25 | 2.68% |
| 2026-01-22 | 4.53 | 4.62 | 0.08 | 1.76% | 4.51 | 4.64 | 151603 | 6962.18 | 2.97% |
| 2026-01-21 | 4.51 | 4.54 | 0.00 | 0.00% | 4.45 | 4.57 | 168484 | 7619.59 | 3.30% |
| 2026-01-20 | 4.43 | 4.54 | 0.12 | 2.71% | 4.41 | 4.58 | 216622 | 9745.49 | 4.24% |
| 2026-01-19 | 4.29 | 4.42 | 0.10 | 2.31% | 4.28 | 4.42 | 137167 | 5988.13 | 2.69% |
| 2026-01-16 | 4.38 | 4.32 | -0.06 | -1.37% | 4.26 | 4.39 | 158767 | 6835.09 | 3.11% |
| 2026-01-15 | 4.43 | 4.38 | -0.08 | -1.79% | 4.31 | 4.45 | 166779 | 7280.40 | 3.26% |
| 2026-01-14 | 4.47 | 4.46 | -0.03 | -0.67% | 4.39 | 4.55 | 211105 | 9463.05 | 4.13% |
| 2026-01-13 | 4.47 | 4.49 | 0.08 | 1.81% | 4.40 | 4.60 | 233046 | 10493.34 | 4.56% |
| 2026-01-12 | 4.38 | 4.41 | 0.10 | 2.32% | 4.24 | 4.42 | 154863 | 6751.35 | 3.03% |
| 2026-01-09 | 4.31 | 4.31 | 0.02 | 0.47% | 4.26 | 4.41 | 161191 | 6941.98 | 3.16% |
| 2026-01-08 | 4.11 | 4.29 | 0.18 | 4.38% | 4.09 | 4.35 | 275162 | 11714.48 | 5.39% |
| 2026-01-07 | 4.22 | 4.11 | -0.11 | -2.61% | 4.10 | 4.24 | 174470 | 7211.24 | 3.42% |
| 2026-01-06 | 4.23 | 4.22 | 0.01 | 0.24% | 4.17 | 4.29 | 130554 | 5529.66 | 2.56% |
| 2026-01-05 | 4.11 | 4.21 | 0.09 | 2.18% | 4.11 | 4.25 | 180069 | 7561.92 | 3.52% |
| 2025-12-31 | 4.12 | 4.12 | 0.00 | 0.00% | 4.05 | 4.14 | 105891 | 4335.77 | 2.07% |
| 2025-12-30 | 4.16 | 4.12 | -0.07 | -1.67% | 4.10 | 4.19 | 110200 | 4560.40 | 2.16% |
| 2025-12-29 | 4.19 | 4.19 | -0.01 | -0.24% | 4.12 | 4.22 | 117991 | 4918.07 | 2.31% |
| 2025-12-26 | 4.26 | 4.20 | -0.03 | -0.71% | 4.18 | 4.27 | 109612 | 4632.78 | 2.15% |
| 2025-12-25 | 4.21 | 4.23 | 0.05 | 1.20% | 4.16 | 4.25 | 106008 | 4459.41 | 2.08% |
| 2025-12-24 | 4.19 | 4.18 | -0.01 | -0.24% | 4.15 | 4.22 | 107408 | 4494.08 | 2.10% |
| 2025-12-23 | 4.24 | 4.19 | -0.06 | -1.41% | 4.14 | 4.27 | 124719 | 5219.85 | 2.44% |
| 2025-12-22 | 4.35 | 4.25 | -0.09 | -2.07% | 4.24 | 4.38 | 130950 | 5601.69 | 2.56% |
| 2025-12-19 | 4.26 | 4.34 | 0.09 | 2.12% | 4.21 | 4.36 | 139683 | 6007.93 | 2.73% |
| 2025-12-18 | 4.06 | 4.25 | 0.18 | 4.42% | 4.04 | 4.31 | 231539 | 9791.04 | 4.53% |
| 2025-12-17 | 4.09 | 4.07 | 0.01 | 0.25% | 3.99 | 4.12 | 133865 | 5412.45 | 2.62% |
| 2025-12-16 | 4.14 | 4.06 | -0.09 | -2.17% | 4.04 | 4.17 | 125025 | 5118.92 | 2.45% |
| 2025-12-15 | 4.13 | 4.15 | 0.02 | 0.48% | 4.03 | 4.18 | 223804 | 9222.13 | 4.38% |
| 2025-12-12 | 4.23 | 4.13 | -0.11 | -2.59% | 4.10 | 4.30 | 166869 | 7010.30 | 3.27% |
| 2025-12-11 | 4.44 | 4.24 | -0.20 | -4.50% | 4.24 | 4.47 | 139278 | 6007.77 | 2.73% |
| 2025-12-10 | 4.51 | 4.44 | -0.08 | -1.77% | 4.41 | 4.55 | 98354 | 4395.29 | 1.93% |
| 2025-12-09 | 4.60 | 4.52 | -0.11 | -2.38% | 4.51 | 4.62 | 81619 | 3719.52 | 1.60% |
| 2025-12-08 | 4.62 | 4.63 | 0.07 | 1.54% | 4.59 | 4.69 | 98779 | 4569.31 | 1.93% |
| 2025-12-05 | 4.55 | 4.56 | 0.01 | 0.22% | 4.48 | 4.60 | 82648 | 3747.91 | 1.62% |
| 2025-12-04 | 4.63 | 4.55 | -0.10 | -2.15% | 4.53 | 4.66 | 98334 | 4509.62 | 1.92% |
| 2025-12-03 | 4.72 | 4.65 | -0.05 | -1.06% | 4.61 | 4.72 | 87983 | 4089.83 | 1.72% |
| 2025-12-02 | 4.65 | 4.70 | 0.05 | 1.08% | 4.60 | 4.72 | 106174 | 4959.89 | 2.08% |
| 2025-12-01 | 4.68 | 4.65 | -0.01 | -0.21% | 4.62 | 4.74 | 92202 | 4323.03 | 1.80% |
| 2025-11-28 | 4.59 | 4.66 | 0.05 | 1.08% | 4.53 | 4.67 | 89514 | 4124.07 | 1.75% |
| 2025-11-27 | 4.58 | 4.61 | 0.04 | 0.88% | 4.51 | 4.64 | 105650 | 4845.76 | 2.07% |
| 2025-11-26 | 4.57 | 4.57 | -0.01 | -0.22% | 4.56 | 4.73 | 140972 | 6546.97 | 2.76% |
| 2025-11-25 | 4.54 | 4.58 | 0.10 | 2.23% | 4.51 | 4.60 | 120177 | 5481.38 | 2.36% |
深证大盘股票行情在线 K线走势图
光正眼科(002524)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
