光启技术(002625)股票行情
光启技术(002625)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 | 52.56 | 52.20 | -0.41 | -0.78% | 52.13 | 53.05 | 944598 | 497449.88 | 4.38% |
| 2025-12-11 | 51.30 | 52.61 | 1.84 | 3.62% | 51.00 | 53.50 | 594065 | 313041.66 | 2.76% |
| 2025-12-10 | 49.32 | 50.77 | 1.17 | 2.36% | 49.10 | 51.28 | 413643 | 208601.30 | 1.92% |
| 2025-12-09 | 49.98 | 49.60 | -0.57 | -1.14% | 49.38 | 50.39 | 269008 | 133864.95 | 1.25% |
| 2025-12-08 | 50.80 | 50.17 | 1.47 | 3.02% | 49.50 | 51.15 | 477758 | 240745.95 | 2.22% |
| 2025-12-05 | 48.05 | 48.70 | 0.49 | 1.02% | 48.03 | 49.06 | 248071 | 120749.76 | 1.15% |
| 2025-12-04 | 49.18 | 48.21 | -0.96 | -1.95% | 48.12 | 49.38 | 316292 | 153389.27 | 1.47% |
| 2025-12-03 | 49.75 | 49.17 | -0.88 | -1.76% | 49.11 | 50.37 | 408021 | 202944.45 | 1.89% |
| 2025-12-02 | 50.97 | 50.05 | 0.37 | 0.74% | 49.09 | 51.48 | 805605 | 404019.66 | 3.74% |
| 2025-12-01 | 48.29 | 49.68 | 4.52 | 10.01% | 47.29 | 49.68 | 806898 | 397186.34 | 3.75% |
| 2025-11-28 | 44.89 | 45.16 | 0.22 | 0.49% | 44.53 | 45.34 | 171382 | 77006.59 | 0.80% |
| 2025-11-27 | 45.58 | 44.94 | 0.33 | 0.74% | 44.92 | 46.00 | 274251 | 124563.61 | 1.27% |
| 2025-11-26 | 43.98 | 44.61 | 0.60 | 1.36% | 43.86 | 45.19 | 291482 | 130297.58 | 1.35% |
| 2025-11-25 | 43.85 | 44.01 | 0.16 | 0.36% | 43.49 | 44.44 | 240864 | 105903.62 | 1.12% |
| 2025-11-24 | 41.89 | 43.85 | 1.97 | 4.70% | 41.89 | 44.08 | 414978 | 181250.88 | 1.93% |
| 2025-11-21 | 41.50 | 41.88 | -0.12 | -0.29% | 41.20 | 42.42 | 217789 | 91467.27 | 1.01% |
| 2025-11-20 | 42.50 | 42.00 | -0.53 | -1.25% | 41.98 | 42.70 | 139672 | 58919.60 | 0.65% |
| 2025-11-19 | 42.68 | 42.53 | -0.15 | -0.35% | 41.91 | 42.80 | 173979 | 73797.05 | 0.81% |
| 2025-11-18 | 41.80 | 42.68 | 0.83 | 1.98% | 41.50 | 43.00 | 252936 | 107420.69 | 1.17% |
| 2025-11-17 | 42.26 | 41.85 | -0.02 | -0.05% | 41.70 | 42.70 | 197573 | 83370.38 | 0.92% |
| 2025-11-14 | 41.36 | 41.87 | 0.27 | 0.65% | 41.30 | 42.50 | 248085 | 104495.09 | 1.15% |
| 2025-11-13 | 41.47 | 41.60 | 0.14 | 0.34% | 41.34 | 42.10 | 209125 | 87176.54 | 0.97% |
| 2025-11-12 | 40.81 | 41.46 | 0.46 | 1.12% | 40.36 | 41.75 | 282909 | 115866.87 | 1.31% |
| 2025-11-11 | 43.33 | 41.00 | -1.91 | -4.45% | 40.80 | 43.39 | 473050 | 196596.78 | 2.20% |
| 2025-11-10 | 43.52 | 42.91 | -1.14 | -2.59% | 42.51 | 43.68 | 286611 | 123086.62 | 1.33% |
| 2025-11-07 | 44.55 | 44.05 | -0.73 | -1.63% | 44.03 | 44.70 | 202636 | 89701.22 | 0.94% |
| 2025-11-06 | 44.96 | 44.78 | -0.17 | -0.38% | 44.64 | 45.28 | 187000 | 84025.22 | 0.87% |
| 2025-11-05 | 44.40 | 44.95 | -0.42 | -0.93% | 44.34 | 45.20 | 171550 | 76853.22 | 0.80% |
| 2025-11-04 | 47.80 | 45.37 | -1.22 | -2.62% | 44.90 | 48.25 | 467810 | 215958.05 | 2.17% |
| 2025-11-03 | 45.57 | 46.59 | 1.03 | 2.26% | 45.31 | 46.59 | 394392 | 181937.45 | 1.83% |
| 2025-10-31 | 45.23 | 45.56 | 0.39 | 0.86% | 45.10 | 46.60 | 349178 | 159739.44 | 1.62% |
| 2025-10-30 | 45.93 | 45.17 | -0.75 | -1.63% | 45.06 | 46.00 | 236143 | 107358.27 | 1.10% |
| 2025-10-29 | 45.67 | 45.92 | 0.12 | 0.26% | 45.38 | 46.15 | 207542 | 94953.88 | 0.96% |
| 2025-10-28 | 46.40 | 45.80 | -0.68 | -1.46% | 45.54 | 46.40 | 250656 | 115191.30 | 1.16% |
| 2025-10-27 | 47.00 | 46.48 | -0.11 | -0.24% | 46.32 | 47.33 | 262031 | 122385.37 | 1.22% |
| 2025-10-24 | 45.15 | 46.59 | 1.68 | 3.74% | 45.11 | 46.60 | 272596 | 125587.61 | 1.27% |
| 2025-10-23 | 45.80 | 44.91 | -1.99 | -4.24% | 44.02 | 45.81 | 379357 | 170173.30 | 1.76% |
| 2025-10-22 | 47.09 | 46.90 | 0.12 | 0.26% | 46.40 | 47.31 | 168790 | 79109.72 | 0.78% |
| 2025-10-21 | 45.92 | 46.78 | 0.88 | 1.92% | 45.70 | 46.80 | 189669 | 87864.40 | 0.88% |
| 2025-10-20 | 46.61 | 45.90 | -0.40 | -0.86% | 45.57 | 47.12 | 293331 | 135755.73 | 1.36% |
| 2025-10-17 | 48.34 | 46.30 | -2.00 | -4.14% | 46.30 | 49.10 | 380238 | 179602.27 | 1.76% |
| 2025-10-16 | 49.66 | 48.30 | -1.19 | -2.40% | 48.13 | 50.18 | 350071 | 171931.08 | 1.62% |
| 2025-10-15 | 48.90 | 49.49 | 0.74 | 1.52% | 46.90 | 49.57 | 410357 | 198383.83 | 1.90% |
| 2025-10-14 | 49.90 | 48.75 | -0.65 | -1.32% | 48.10 | 50.43 | 520358 | 256106.52 | 2.42% |
| 2025-10-13 | 47.38 | 49.40 | 0.40 | 0.82% | 47.38 | 49.87 | 432933 | 211989.70 | 2.01% |
| 2025-10-10 | 49.99 | 49.00 | -1.20 | -2.39% | 48.65 | 50.10 | 394703 | 195120.83 | 1.83% |
| 2025-10-09 | 50.43 | 50.20 | 0.00 | 0.00% | 50.14 | 52.06 | 536891 | 274028.44 | 2.49% |
| 2025-09-30 | 49.82 | 50.20 | 0.53 | 1.07% | 49.60 | 50.99 | 406859 | 204710.78 | 1.89% |
| 2025-09-29 | 49.00 | 49.67 | 1.43 | 2.96% | 48.52 | 49.87 | 387318 | 190826.06 | 1.80% |
| 2025-09-26 | 49.10 | 48.24 | -1.51 | -3.04% | 48.00 | 49.11 | 371669 | 180257.12 | 1.73% |
| 2025-09-25 | 49.10 | 49.75 | 0.74 | 1.51% | 48.80 | 50.50 | 404945 | 201089.12 | 1.88% |
| 2025-09-24 | 47.99 | 49.01 | 1.12 | 2.34% | 47.41 | 49.63 | 440385 | 215593.02 | 2.04% |
| 2025-09-23 | 47.18 | 47.89 | 0.78 | 1.66% | 46.42 | 48.49 | 411546 | 195573.98 | 1.91% |
| 2025-09-22 | 46.70 | 47.11 | 0.58 | 1.25% | 46.30 | 47.15 | 264009 | 123430.95 | 1.23% |
| 2025-09-19 | 47.51 | 46.53 | -1.53 | -3.18% | 46.50 | 48.13 | 394045 | 185936.22 | 1.83% |
| 2025-09-18 | 48.80 | 48.06 | -0.70 | -1.44% | 47.45 | 49.94 | 560315 | 274097.31 | 2.60% |
| 2025-09-17 | 47.39 | 48.76 | 1.87 | 3.99% | 47.00 | 49.06 | 513825 | 248678.55 | 2.38% |
| 2025-09-16 | 46.49 | 46.89 | 0.31 | 0.67% | 46.10 | 47.27 | 294040 | 137293.23 | 1.36% |
| 2025-09-15 | 46.37 | 46.58 | -0.24 | -0.51% | 46.09 | 47.47 | 301995 | 140789.06 | 1.40% |
| 2025-09-12 | 47.32 | 46.82 | -0.42 | -0.89% | 46.68 | 47.61 | 349095 | 164580.16 | 1.62% |
| 2025-09-11 | 46.20 | 47.24 | 1.47 | 3.21% | 45.81 | 47.76 | 389371 | 182411.17 | 1.81% |
| 2025-09-10 | 44.41 | 45.77 | 0.39 | 0.86% | 44.40 | 46.19 | 358244 | 163085.53 | 1.66% |
| 2025-09-09 | 47.53 | 45.38 | -2.58 | -5.38% | 45.35 | 47.70 | 507599 | 233918.11 | 2.36% |
| 2025-09-08 | 49.49 | 47.96 | 1.29 | 2.76% | 47.80 | 49.74 | 612330 | 298105.28 | 2.84% |
| 2025-09-05 | 46.01 | 46.67 | 0.97 | 2.12% | 45.50 | 47.24 | 467311 | 215969.12 | 2.17% |
| 2025-09-04 | 48.68 | 45.70 | -3.02 | -6.20% | 44.70 | 49.07 | 702534 | 327727.41 | 3.26% |
| 2025-09-03 | 52.02 | 48.72 | -3.12 | -6.02% | 48.51 | 52.14 | 609957 | 303998.22 | 2.83% |
| 2025-09-02 | 54.25 | 51.84 | -1.16 | -2.19% | 50.78 | 54.25 | 574341 | 299335.94 | 2.67% |
| 2025-09-01 | 54.20 | 53.00 | -1.34 | -2.47% | 52.22 | 54.20 | 544339 | 287888.59 | 2.53% |
| 2025-08-29 | 55.19 | 54.34 | -0.83 | -1.50% | 53.71 | 55.55 | 573109 | 313038.84 | 2.66% |
| 2025-08-28 | 55.80 | 55.17 | 0.13 | 0.24% | 53.63 | 56.38 | 637198 | 349695.19 | 2.96% |
| 2025-08-27 | 52.80 | 55.04 | 2.05 | 3.87% | 52.51 | 57.49 | 807701 | 451358.66 | 3.75% |
| 2025-08-26 | 51.72 | 52.99 | 1.31 | 2.53% | 50.80 | 53.96 | 600703 | 316919.97 | 2.79% |
| 2025-08-25 | 49.81 | 51.68 | 2.53 | 5.15% | 49.80 | 52.00 | 635158 | 324218.84 | 2.95% |
| 2025-08-22 | 48.49 | 49.15 | 0.95 | 1.97% | 47.89 | 49.86 | 489018 | 238161.84 | 2.27% |
| 2025-08-21 | 49.80 | 48.20 | -1.33 | -2.69% | 47.84 | 49.80 | 660586 | 322638.44 | 3.07% |
| 2025-08-20 | 44.85 | 49.53 | 4.50 | 9.99% | 44.74 | 49.53 | 886216 | 424631.19 | 4.11% |
| 2025-08-19 | 46.69 | 45.03 | -3.11 | -6.46% | 44.14 | 46.80 | 806231 | 363975.00 | 3.74% |
| 2025-08-18 | 46.00 | 48.14 | 3.20 | 7.12% | 45.99 | 48.56 | 639615 | 304284.75 | 2.97% |
| 2025-08-15 | 43.02 | 44.94 | 2.18 | 5.10% | 43.02 | 45.44 | 479750 | 214609.22 | 2.23% |
深证大盘股票行情在线 K线走势图
光启技术(002625)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
