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 |
|---|
| 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% |
| 2025-11-24 | 4.37 | 4.48 | 0.14 | 3.23% | 4.35 | 4.52 | 189454 | 8420.15 | 3.71% |
| 2025-11-21 | 4.62 | 4.34 | -0.34 | -7.26% | 4.33 | 4.73 | 194404 | 8639.47 | 3.81% |
| 2025-11-20 | 4.71 | 4.68 | -0.01 | -0.21% | 4.61 | 4.74 | 100210 | 4682.72 | 1.96% |
| 2025-11-19 | 4.81 | 4.69 | -0.12 | -2.49% | 4.63 | 4.84 | 120102 | 5648.87 | 2.35% |
| 2025-11-18 | 4.89 | 4.81 | -0.07 | -1.43% | 4.77 | 4.93 | 106737 | 5139.65 | 2.09% |
| 2025-11-17 | 4.87 | 4.88 | 0.02 | 0.41% | 4.82 | 4.92 | 97482 | 4743.07 | 1.91% |
| 2025-11-14 | 4.76 | 4.86 | 0.08 | 1.67% | 4.76 | 4.90 | 128301 | 6241.14 | 2.51% |
| 2025-11-13 | 4.76 | 4.78 | 0.02 | 0.42% | 4.68 | 4.78 | 84024 | 3983.66 | 1.65% |
| 2025-11-12 | 4.72 | 4.76 | 0.03 | 0.63% | 4.71 | 4.79 | 107031 | 5085.19 | 2.10% |
| 2025-11-11 | 4.71 | 4.73 | 0.06 | 1.28% | 4.65 | 4.75 | 90736 | 4271.26 | 1.78% |
| 2025-11-10 | 4.67 | 4.67 | 0.00 | 0.00% | 4.64 | 4.70 | 100790 | 4700.15 | 1.98% |
| 2025-11-07 | 4.67 | 4.67 | 0.01 | 0.21% | 4.61 | 4.68 | 84742 | 3939.21 | 1.66% |
| 2025-11-06 | 4.67 | 4.66 | 0.00 | 0.00% | 4.60 | 4.69 | 77224 | 3582.59 | 1.51% |
| 2025-11-05 | 4.60 | 4.66 | 0.02 | 0.43% | 4.58 | 4.69 | 91055 | 4239.22 | 1.78% |
| 2025-11-04 | 4.60 | 4.64 | 0.04 | 0.87% | 4.56 | 4.65 | 123881 | 5716.30 | 2.43% |
| 2025-11-03 | 4.57 | 4.60 | 0.07 | 1.55% | 4.53 | 4.61 | 99498 | 4553.91 | 1.95% |
| 2025-10-31 | 4.48 | 4.53 | 0.08 | 1.80% | 4.44 | 4.54 | 97551 | 4393.29 | 1.91% |
| 2025-10-30 | 4.45 | 4.45 | 0.01 | 0.23% | 4.40 | 4.50 | 81549 | 3632.61 | 1.60% |
| 2025-10-29 | 4.52 | 4.44 | -0.07 | -1.55% | 4.36 | 4.52 | 90746 | 4031.18 | 1.78% |
| 2025-10-28 | 4.48 | 4.51 | 0.02 | 0.45% | 4.46 | 4.54 | 81072 | 3650.73 | 1.59% |
| 2025-10-27 | 4.54 | 4.49 | -0.04 | -0.88% | 4.44 | 4.56 | 117894 | 5299.44 | 2.31% |
| 2025-10-24 | 4.57 | 4.53 | -0.03 | -0.66% | 4.50 | 4.62 | 102918 | 4664.50 | 2.02% |
| 2025-10-23 | 4.56 | 4.56 | 0.00 | 0.00% | 4.48 | 4.58 | 94273 | 4267.54 | 1.85% |
| 2025-10-22 | 4.53 | 4.56 | 0.01 | 0.22% | 4.48 | 4.59 | 115219 | 5238.25 | 2.26% |
| 2025-10-21 | 4.40 | 4.55 | 0.15 | 3.41% | 4.37 | 4.55 | 134388 | 6003.35 | 2.63% |
| 2025-10-20 | 4.30 | 4.40 | 0.15 | 3.53% | 4.28 | 4.41 | 136143 | 5924.12 | 2.67% |
| 2025-10-17 | 4.32 | 4.25 | -0.07 | -1.62% | 4.24 | 4.36 | 104023 | 4468.80 | 2.04% |
| 2025-10-16 | 4.35 | 4.32 | -0.04 | -0.92% | 4.27 | 4.40 | 107890 | 4680.86 | 2.11% |
| 2025-10-15 | 4.27 | 4.36 | 0.09 | 2.11% | 4.25 | 4.45 | 144811 | 6291.88 | 2.84% |
| 2025-10-14 | 4.30 | 4.27 | 0.00 | 0.00% | 4.25 | 4.33 | 98379 | 4210.14 | 1.93% |
| 2025-10-13 | 4.20 | 4.27 | -0.03 | -0.70% | 4.13 | 4.31 | 121366 | 5158.33 | 2.38% |
| 2025-10-10 | 4.27 | 4.30 | -0.01 | -0.23% | 4.26 | 4.37 | 116667 | 5042.47 | 2.29% |
| 2025-10-09 | 4.27 | 4.31 | 0.04 | 0.94% | 4.22 | 4.31 | 79717 | 3406.45 | 1.56% |
| 2025-09-30 | 4.30 | 4.27 | -0.02 | -0.47% | 4.26 | 4.32 | 65685 | 2818.39 | 1.29% |
| 2025-09-29 | 4.28 | 4.29 | -0.01 | -0.23% | 4.18 | 4.31 | 99507 | 4246.67 | 1.95% |
| 2025-09-26 | 4.26 | 4.30 | 0.03 | 0.70% | 4.18 | 4.34 | 117772 | 5037.04 | 2.31% |
| 2025-09-25 | 4.23 | 4.27 | 0.04 | 0.95% | 4.14 | 4.34 | 158177 | 6740.15 | 3.10% |
| 2025-09-24 | 4.04 | 4.23 | 0.18 | 4.44% | 4.00 | 4.25 | 189195 | 7871.96 | 3.71% |
| 2025-09-23 | 4.12 | 4.05 | -0.07 | -1.70% | 3.89 | 4.14 | 185655 | 7405.74 | 3.64% |
| 2025-09-22 | 4.18 | 4.12 | -0.06 | -1.44% | 4.09 | 4.20 | 113767 | 4697.50 | 2.23% |
| 2025-09-19 | 4.28 | 4.18 | -0.09 | -2.11% | 4.13 | 4.29 | 119190 | 4986.53 | 2.34% |
| 2025-09-18 | 4.39 | 4.27 | -0.13 | -2.95% | 4.20 | 4.41 | 120449 | 5219.28 | 2.36% |
| 2025-09-17 | 4.41 | 4.40 | -0.01 | -0.23% | 4.36 | 4.43 | 90525 | 3977.80 | 1.77% |
| 2025-09-16 | 4.36 | 4.41 | 0.06 | 1.38% | 4.34 | 4.43 | 129513 | 5687.24 | 2.54% |
| 2025-09-15 | 4.34 | 4.35 | -0.02 | -0.46% | 4.30 | 4.38 | 81467 | 3532.56 | 1.60% |
| 2025-09-12 | 4.41 | 4.37 | -0.05 | -1.13% | 4.36 | 4.44 | 83794 | 3674.21 | 1.64% |
| 2025-09-11 | 4.40 | 4.42 | 0.03 | 0.68% | 4.30 | 4.42 | 114587 | 4995.82 | 2.25% |
| 2025-09-10 | 4.39 | 4.39 | 0.01 | 0.23% | 4.36 | 4.41 | 84512 | 3707.65 | 1.66% |
| 2025-09-09 | 4.46 | 4.38 | -0.04 | -0.90% | 4.34 | 4.46 | 110607 | 4850.36 | 2.17% |
| 2025-09-08 | 4.33 | 4.42 | 0.11 | 2.55% | 4.33 | 4.42 | 167542 | 7362.29 | 3.28% |
| 2025-09-05 | 4.30 | 4.31 | -0.02 | -0.46% | 4.21 | 4.33 | 145920 | 6243.08 | 2.86% |
| 2025-09-04 | 4.26 | 4.33 | 0.08 | 1.88% | 4.24 | 4.37 | 163869 | 7083.84 | 3.21% |
| 2025-09-03 | 4.35 | 4.25 | -0.10 | -2.30% | 4.22 | 4.41 | 128183 | 5515.43 | 2.51% |
| 2025-09-02 | 4.37 | 4.35 | -0.04 | -0.91% | 4.30 | 4.40 | 176927 | 7693.07 | 3.47% |
| 2025-09-01 | 4.25 | 4.39 | 0.13 | 3.05% | 4.25 | 4.46 | 245597 | 10721.29 | 4.81% |
| 2025-08-29 | 4.32 | 4.26 | -0.05 | -1.16% | 4.23 | 4.33 | 153673 | 6570.99 | 3.01% |
| 2025-08-28 | 4.37 | 4.31 | -0.06 | -1.37% | 4.16 | 4.46 | 238474 | 10262.21 | 4.67% |
| 2025-08-27 | 4.64 | 4.37 | -0.26 | -5.62% | 4.37 | 4.66 | 247467 | 11135.85 | 4.85% |
| 2025-08-26 | 4.59 | 4.63 | 0.02 | 0.43% | 4.54 | 4.68 | 178058 | 8236.19 | 3.49% |
| 2025-08-25 | 4.68 | 4.61 | -0.07 | -1.50% | 4.59 | 4.70 | 221845 | 10278.69 | 4.35% |
| 2025-08-22 | 4.78 | 4.68 | -0.10 | -2.09% | 4.59 | 4.79 | 243371 | 11340.59 | 4.77% |
| 2025-08-21 | 4.70 | 4.78 | 0.08 | 1.70% | 4.70 | 4.79 | 148450 | 7053.05 | 2.91% |
| 2025-08-20 | 4.64 | 4.70 | 0.04 | 0.86% | 4.62 | 4.70 | 105919 | 4925.21 | 2.08% |
| 2025-08-19 | 4.58 | 4.66 | 0.08 | 1.75% | 4.57 | 4.69 | 138106 | 6425.08 | 2.71% |
| 2025-08-18 | 4.63 | 4.58 | -0.02 | -0.43% | 4.56 | 4.72 | 179377 | 8292.92 | 3.52% |
| 2025-08-15 | 4.58 | 4.60 | 0.00 | 0.00% | 4.58 | 4.68 | 118988 | 5490.04 | 2.33% |
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
