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 |
|---|
| 2025-08-01 | 40.83 | 40.30 | -0.56 | -1.37% | 39.90 | 40.90 | 209574 | 84474.78 | 0.97% |
| 2025-07-31 | 41.01 | 40.86 | -0.27 | -0.66% | 40.72 | 41.85 | 221459 | 91178.41 | 1.03% |
| 2025-07-30 | 41.47 | 41.13 | -0.29 | -0.70% | 40.58 | 41.83 | 273005 | 112703.10 | 1.27% |
| 2025-07-29 | 41.43 | 41.42 | -0.13 | -0.31% | 41.25 | 42.19 | 280516 | 116573.05 | 1.30% |
| 2025-07-28 | 40.00 | 41.55 | 1.76 | 4.42% | 39.91 | 41.99 | 582859 | 240690.66 | 2.71% |
| 2025-07-25 | 39.24 | 39.79 | 0.47 | 1.20% | 39.20 | 40.03 | 243884 | 96821.99 | 1.13% |
| 2025-07-24 | 38.77 | 39.32 | 0.44 | 1.13% | 38.64 | 39.60 | 181246 | 71009.57 | 0.84% |
| 2025-07-23 | 38.83 | 38.88 | -0.05 | -0.13% | 38.75 | 39.30 | 140287 | 54702.70 | 0.65% |
| 2025-07-22 | 39.75 | 38.93 | -0.78 | -1.96% | 38.80 | 39.77 | 254786 | 99716.89 | 1.18% |
| 2025-07-21 | 39.00 | 39.71 | 0.35 | 0.89% | 39.00 | 39.96 | 187977 | 74081.19 | 0.87% |
| 2025-07-18 | 39.73 | 39.36 | -0.45 | -1.13% | 39.04 | 39.96 | 197937 | 77954.70 | 0.92% |
| 2025-07-17 | 39.54 | 39.81 | 0.28 | 0.71% | 39.21 | 39.85 | 158932 | 62957.71 | 0.74% |
| 2025-07-16 | 40.01 | 39.53 | -0.65 | -1.62% | 39.45 | 40.21 | 175521 | 69724.94 | 0.81% |
| 2025-07-15 | 40.55 | 40.18 | -0.46 | -1.13% | 40.13 | 40.83 | 156476 | 63161.01 | 0.73% |
| 2025-07-14 | 39.68 | 40.64 | 0.97 | 2.45% | 39.67 | 41.44 | 307634 | 125038.71 | 1.43% |
| 2025-07-11 | 39.49 | 39.67 | 0.31 | 0.79% | 39.40 | 40.13 | 217684 | 86827.53 | 1.01% |
| 2025-07-10 | 39.30 | 39.36 | -0.10 | -0.25% | 39.06 | 39.49 | 114326 | 44914.98 | 0.53% |
| 2025-07-09 | 40.09 | 39.46 | -0.54 | -1.35% | 39.36 | 40.18 | 169386 | 67253.40 | 0.79% |
| 2025-07-08 | 39.28 | 40.00 | 0.72 | 1.83% | 39.28 | 40.10 | 254375 | 101558.05 | 1.18% |
| 2025-07-07 | 39.10 | 39.28 | 0.02 | 0.05% | 38.72 | 39.85 | 122713 | 48280.73 | 0.57% |
| 2025-07-04 | 39.80 | 39.26 | -0.71 | -1.78% | 39.23 | 39.81 | 178840 | 70500.78 | 0.83% |
| 2025-07-03 | 38.90 | 39.97 | 1.19 | 3.07% | 38.90 | 40.05 | 269622 | 106613.71 | 1.25% |
| 2025-07-02 | 39.42 | 38.78 | -0.63 | -1.60% | 38.66 | 39.42 | 172394 | 67016.20 | 0.80% |
| 2025-07-01 | 40.00 | 39.41 | -0.57 | -1.43% | 39.24 | 40.07 | 201792 | 79661.66 | 0.94% |
| 2025-06-30 | 38.46 | 39.98 | 1.53 | 3.98% | 38.46 | 40.13 | 388230 | 153976.23 | 1.80% |
| 2025-06-27 | 38.36 | 38.45 | 0.07 | 0.18% | 38.20 | 38.98 | 187126 | 72235.43 | 0.87% |
| 2025-06-26 | 38.79 | 38.38 | -0.39 | -1.01% | 38.35 | 39.09 | 205752 | 79704.88 | 0.95% |
| 2025-06-25 | 38.68 | 38.77 | 0.07 | 0.18% | 38.35 | 38.96 | 205829 | 79669.35 | 0.96% |
| 2025-06-24 | 38.25 | 38.70 | 0.62 | 1.63% | 38.25 | 38.95 | 206176 | 79709.02 | 0.96% |
| 2025-06-23 | 37.29 | 38.08 | 0.50 | 1.33% | 37.21 | 38.10 | 151359 | 57161.62 | 0.70% |
| 2025-06-20 | 37.93 | 37.58 | -0.35 | -0.92% | 37.17 | 38.04 | 183315 | 68860.30 | 0.85% |
| 2025-06-19 | 38.44 | 37.93 | -0.47 | -1.22% | 37.87 | 38.87 | 181978 | 69784.24 | 0.84% |
| 2025-06-18 | 38.00 | 38.40 | 0.41 | 1.08% | 37.95 | 38.75 | 196895 | 75640.52 | 0.91% |
| 2025-06-17 | 38.03 | 37.99 | -0.04 | -0.11% | 37.88 | 38.46 | 160701 | 61230.18 | 0.75% |
| 2025-06-16 | 39.05 | 38.03 | -0.73 | -1.88% | 37.84 | 39.36 | 290267 | 110749.93 | 1.35% |
| 2025-06-13 | 38.52 | 38.76 | 0.15 | 0.39% | 38.20 | 39.15 | 365808 | 141838.19 | 1.70% |
| 2025-06-12 | 39.09 | 38.61 | -0.77 | -1.96% | 38.53 | 39.26 | 255192 | 98901.80 | 1.18% |
| 2025-06-11 | 39.51 | 39.38 | -0.20 | -0.51% | 39.36 | 39.85 | 167017 | 66085.25 | 0.78% |
| 2025-06-10 | 40.10 | 39.58 | -0.49 | -1.22% | 38.94 | 40.28 | 222245 | 88051.65 | 1.03% |
| 2025-06-09 | 39.80 | 40.07 | 0.29 | 0.73% | 39.80 | 40.73 | 222505 | 89665.73 | 1.03% |
| 2025-06-06 | 39.78 | 39.78 | 0.04 | 0.10% | 39.70 | 40.16 | 161132 | 64288.61 | 0.75% |
| 2025-06-05 | 39.95 | 39.74 | -0.25 | -0.63% | 39.41 | 40.00 | 222842 | 88377.51 | 1.03% |
| 2025-06-04 | 39.64 | 39.99 | 0.07 | 0.18% | 39.34 | 40.27 | 352591 | 140145.20 | 1.64% |
| 2025-06-03 | 41.80 | 39.92 | -4.44 | -10.01% | 39.92 | 41.99 | 852628 | 343771.12 | 3.96% |
| 2025-05-30 | 44.85 | 44.36 | -0.58 | -1.29% | 43.23 | 45.07 | 376766 | 166154.47 | 1.75% |
| 2025-05-29 | 41.94 | 44.94 | 3.01 | 7.18% | 41.71 | 45.66 | 604283 | 268789.28 | 2.80% |
| 2025-05-28 | 41.90 | 41.93 | -0.01 | -0.02% | 41.70 | 42.25 | 115827 | 48596.32 | 0.54% |
| 2025-05-27 | 42.49 | 41.94 | -0.47 | -1.11% | 41.70 | 42.73 | 154823 | 65130.82 | 0.72% |
| 2025-05-26 | 42.20 | 42.41 | 0.40 | 0.95% | 41.94 | 43.07 | 215428 | 91610.90 | 1.00% |
| 2025-05-23 | 42.00 | 42.01 | 0.33 | 0.79% | 41.41 | 42.73 | 281833 | 119055.80 | 1.31% |
| 2025-05-22 | 41.38 | 41.68 | 0.21 | 0.51% | 41.27 | 41.86 | 132174 | 55008.72 | 0.61% |
| 2025-05-21 | 41.15 | 41.47 | 0.11 | 0.27% | 41.05 | 41.54 | 110395 | 45659.73 | 0.51% |
| 2025-05-20 | 41.76 | 41.36 | 0.05 | 0.12% | 41.11 | 41.88 | 132929 | 55134.12 | 0.62% |
| 2025-05-19 | 41.30 | 41.31 | -0.02 | -0.05% | 40.42 | 41.50 | 166533 | 68344.23 | 0.77% |
| 2025-05-16 | 41.54 | 41.33 | -0.47 | -1.12% | 41.30 | 42.20 | 170772 | 71271.86 | 0.79% |
| 2025-05-15 | 41.72 | 41.80 | -0.15 | -0.36% | 41.10 | 42.35 | 181697 | 75699.52 | 0.84% |
| 2025-05-14 | 42.00 | 41.95 | -0.15 | -0.36% | 41.34 | 42.27 | 242548 | 101252.98 | 1.13% |
| 2025-05-13 | 42.91 | 42.10 | -0.75 | -1.75% | 41.83 | 43.00 | 297206 | 125682.32 | 1.38% |
| 2025-05-12 | 43.00 | 42.85 | 0.10 | 0.23% | 42.80 | 44.28 | 437945 | 190131.36 | 2.03% |
| 2025-05-09 | 43.23 | 42.75 | -0.45 | -1.04% | 42.62 | 43.48 | 227685 | 97755.47 | 1.06% |
| 2025-05-08 | 43.40 | 43.20 | -0.12 | -0.28% | 42.78 | 43.87 | 339387 | 146869.75 | 1.58% |
| 2025-05-07 | 43.18 | 43.32 | 0.57 | 1.33% | 42.97 | 43.89 | 398132 | 172688.03 | 1.85% |
| 2025-05-06 | 42.59 | 42.75 | 0.55 | 1.30% | 42.44 | 43.11 | 270224 | 115647.12 | 1.25% |
| 2025-04-30 | 41.13 | 42.20 | 0.95 | 2.30% | 41.11 | 42.50 | 285965 | 120178.66 | 1.33% |
| 2025-04-29 | 41.64 | 41.25 | 0.10 | 0.24% | 40.60 | 41.88 | 210886 | 87131.20 | 0.98% |
| 2025-04-28 | 41.44 | 41.15 | -0.29 | -0.70% | 41.08 | 42.60 | 160491 | 66522.95 | 0.74% |
| 2025-04-25 | 40.01 | 41.44 | -0.20 | -0.48% | 39.51 | 41.76 | 308603 | 125553.10 | 1.43% |
| 2025-04-24 | 41.22 | 41.64 | 0.41 | 0.99% | 40.85 | 42.23 | 287686 | 119567.58 | 1.34% |
| 2025-04-23 | 41.44 | 41.23 | 0.21 | 0.51% | 40.89 | 41.57 | 178407 | 73504.45 | 0.83% |
| 2025-04-22 | 42.30 | 41.02 | -0.58 | -1.39% | 41.00 | 42.33 | 257884 | 107283.93 | 1.20% |
| 2025-04-21 | 40.05 | 41.60 | 1.41 | 3.51% | 40.04 | 41.85 | 271503 | 111439.10 | 1.26% |
| 2025-04-18 | 40.36 | 40.19 | -0.17 | -0.42% | 39.76 | 40.45 | 152486 | 61121.62 | 0.71% |
| 2025-04-17 | 39.88 | 40.36 | 0.20 | 0.50% | 39.82 | 41.14 | 255121 | 103743.72 | 1.18% |
| 2025-04-16 | 40.15 | 40.16 | 0.05 | 0.12% | 39.74 | 40.55 | 247235 | 99177.43 | 1.15% |
| 2025-04-15 | 40.51 | 40.11 | -0.40 | -0.99% | 39.88 | 40.55 | 231706 | 92971.55 | 1.08% |
| 2025-04-14 | 39.70 | 40.51 | 1.22 | 3.11% | 39.50 | 41.20 | 423827 | 172205.52 | 1.97% |
| 2025-04-11 | 38.97 | 39.29 | 0.60 | 1.55% | 38.52 | 39.90 | 485448 | 190705.23 | 2.25% |
| 2025-04-10 | 36.10 | 38.69 | 3.52 | 10.01% | 35.58 | 38.69 | 529366 | 198439.78 | 2.46% |
| 2025-04-09 | 34.00 | 35.17 | 0.89 | 2.60% | 32.80 | 35.86 | 443596 | 153707.58 | 2.50% |
| 2025-04-08 | 34.00 | 34.28 | 0.43 | 1.27% | 33.66 | 35.24 | 384878 | 131725.03 | 2.17% |
深证大盘股票行情在线 K线走势图
