光韵达(300227)股票行情
光韵达(300227)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 | 8.97 | 8.98 | 0.01 | 0.11% | 8.87 | 9.14 | 146470 | 13178.83 | 3.55% | 0.00 |
| 2025-07-31 | 9.06 | 8.97 | -0.10 | -1.10% | 8.92 | 9.24 | 192014 | 17448.09 | 4.65% | 0.00 |
| 2025-07-30 | 9.24 | 9.07 | -0.21 | -2.26% | 8.96 | 9.28 | 184299 | 16781.59 | 4.47% | 5.00 |
| 2025-07-29 | 9.34 | 9.28 | -0.08 | -0.85% | 9.17 | 9.37 | 184574 | 17047.73 | 4.47% | 0.00 |
| 2025-07-28 | 9.09 | 9.36 | 0.29 | 3.20% | 9.07 | 9.40 | 350701 | 32557.98 | 8.50% | 20.00 |
| 2025-07-25 | 9.04 | 9.07 | 0.04 | 0.44% | 8.98 | 9.09 | 105015 | 9492.09 | 2.55% | 0.00 |
| 2025-07-24 | 8.88 | 9.03 | 0.14 | 1.57% | 8.87 | 9.04 | 117993 | 10591.19 | 2.86% | 0.00 |
| 2025-07-23 | 9.11 | 8.89 | -0.22 | -2.41% | 8.87 | 9.14 | 163983 | 14735.43 | 3.97% | 0.00 |
| 2025-07-22 | 9.11 | 9.11 | -0.02 | -0.22% | 9.08 | 9.22 | 183503 | 16789.48 | 4.45% | 0.00 |
| 2025-07-21 | 9.08 | 9.13 | 0.04 | 0.44% | 9.03 | 9.13 | 119600 | 10861.98 | 2.90% | 0.00 |
| 2025-07-18 | 9.10 | 9.09 | -0.03 | -0.33% | 9.03 | 9.19 | 140266 | 12736.49 | 3.40% | 0.00 |
| 2025-07-17 | 8.86 | 9.12 | 0.24 | 2.70% | 8.82 | 9.12 | 218695 | 19729.82 | 5.30% | 0.00 |
| 2025-07-16 | 8.99 | 8.88 | -0.08 | -0.89% | 8.86 | 9.03 | 144479 | 12929.53 | 3.50% | 0.00 |
| 2025-07-15 | 8.99 | 8.96 | -0.06 | -0.67% | 8.77 | 9.12 | 198412 | 17685.91 | 4.81% | 0.00 |
| 2025-07-14 | 8.94 | 9.02 | 0.10 | 1.12% | 8.85 | 9.03 | 105104 | 9381.63 | 2.55% | 0.00 |
| 2025-07-11 | 8.99 | 8.92 | -0.08 | -0.89% | 8.83 | 9.00 | 148723 | 13243.32 | 3.60% | 0.00 |
| 2025-07-10 | 9.13 | 9.00 | -0.13 | -1.42% | 8.90 | 9.20 | 185123 | 16677.69 | 4.49% | 10.00 |
| 2025-07-09 | 9.34 | 9.13 | 0.01 | 0.11% | 9.10 | 9.37 | 232656 | 21468.21 | 5.64% | 0.00 |
| 2025-07-08 | 8.96 | 9.12 | 0.17 | 1.90% | 8.92 | 9.19 | 148064 | 13473.96 | 3.59% | 1.00 |
| 2025-07-07 | 8.95 | 8.95 | -0.01 | -0.11% | 8.84 | 9.00 | 112504 | 10044.15 | 2.73% | 0.00 |
| 2025-07-04 | 9.20 | 8.96 | -0.24 | -2.61% | 8.95 | 9.24 | 180958 | 16358.63 | 4.39% | 50.00 |
| 2025-07-03 | 9.04 | 9.20 | 0.21 | 2.34% | 8.96 | 9.39 | 209563 | 19307.45 | 5.08% | 20.00 |
| 2025-07-02 | 9.18 | 8.99 | -0.19 | -2.07% | 8.90 | 9.18 | 195180 | 17608.85 | 4.73% | 0.00 |
| 2025-07-01 | 9.25 | 9.18 | -0.11 | -1.18% | 9.13 | 9.33 | 218150 | 20097.05 | 5.29% | 5.00 |
| 2025-06-30 | 9.08 | 9.29 | 0.25 | 2.77% | 9.05 | 9.29 | 300368 | 27725.23 | 7.28% | 0.00 |
| 2025-06-27 | 9.01 | 9.04 | 0.04 | 0.44% | 8.95 | 9.08 | 180371 | 16266.17 | 4.37% | 3.00 |
| 2025-06-26 | 9.05 | 9.00 | -0.05 | -0.55% | 8.99 | 9.22 | 266659 | 24307.18 | 6.46% | 0.00 |
| 2025-06-25 | 8.98 | 9.05 | 0.02 | 0.22% | 8.90 | 9.07 | 195741 | 17626.93 | 4.74% | 0.00 |
| 2025-06-24 | 8.86 | 9.03 | 0.12 | 1.35% | 8.83 | 9.06 | 219157 | 19654.15 | 5.31% | 0.00 |
| 2025-06-23 | 8.74 | 8.91 | 0.20 | 2.30% | 8.65 | 8.94 | 176757 | 15593.40 | 4.28% | 0.00 |
| 2025-06-20 | 8.80 | 8.71 | -0.13 | -1.47% | 8.70 | 8.90 | 164392 | 14466.85 | 3.98% | 0.00 |
| 2025-06-19 | 9.10 | 8.84 | -0.32 | -3.49% | 8.76 | 9.16 | 273874 | 24353.88 | 6.64% | 0.00 |
| 2025-06-18 | 8.86 | 9.16 | 0.24 | 2.69% | 8.81 | 9.23 | 382570 | 34692.91 | 9.27% | 0.00 |
| 2025-06-17 | 8.89 | 8.92 | -0.10 | -1.11% | 8.78 | 8.96 | 261026 | 23161.90 | 6.33% | 0.00 |
| 2025-06-16 | 8.99 | 9.02 | 0.17 | 1.92% | 8.71 | 9.25 | 441808 | 39556.85 | 10.71% | 50.00 |
| 2025-06-13 | 8.61 | 8.85 | 0.19 | 2.19% | 8.39 | 8.87 | 304702 | 26375.27 | 7.39% | 30.00 |
| 2025-06-12 | 8.45 | 8.66 | 0.17 | 2.00% | 8.42 | 8.72 | 167536 | 14453.66 | 4.06% | 2.00 |
| 2025-06-11 | 8.47 | 8.49 | 0.00 | 0.00% | 8.46 | 8.60 | 90501 | 7729.45 | 2.19% | 33.00 |
| 2025-06-10 | 8.72 | 8.49 | -0.23 | -2.64% | 8.35 | 8.72 | 147420 | 12549.61 | 3.57% | 0.00 |
| 2025-06-09 | 8.54 | 8.72 | 0.17 | 1.99% | 8.54 | 8.72 | 130339 | 11281.07 | 3.16% | 23.00 |
| 2025-06-06 | 8.58 | 8.55 | -0.06 | -0.70% | 8.52 | 8.70 | 87153 | 7489.38 | 2.11% | 0.00 |
| 2025-06-05 | 8.55 | 8.61 | 0.04 | 0.47% | 8.46 | 8.69 | 118705 | 10179.95 | 2.88% | 0.00 |
| 2025-06-04 | 8.48 | 8.57 | 0.10 | 1.18% | 8.45 | 8.67 | 153376 | 13120.34 | 3.72% | 0.00 |
| 2025-06-03 | 8.29 | 8.47 | 0.16 | 1.93% | 8.26 | 8.74 | 170161 | 14499.37 | 4.12% | 0.00 |
| 2025-05-30 | 8.48 | 8.31 | -0.26 | -3.03% | 8.25 | 8.49 | 134765 | 11236.24 | 3.27% | 0.00 |
| 2025-05-29 | 8.50 | 8.57 | 0.16 | 1.90% | 8.36 | 8.61 | 187773 | 15984.13 | 4.55% | 0.00 |
| 2025-05-28 | 8.46 | 8.41 | -0.06 | -0.71% | 8.31 | 8.51 | 95056 | 7981.07 | 2.30% | 0.00 |
| 2025-05-27 | 8.50 | 8.47 | -0.04 | -0.47% | 8.34 | 8.54 | 76803 | 6480.29 | 1.86% | 0.00 |
| 2025-05-26 | 8.32 | 8.51 | 0.14 | 1.67% | 8.31 | 8.52 | 95368 | 8067.49 | 2.31% | 0.00 |
| 2025-05-23 | 8.53 | 8.37 | -0.16 | -1.88% | 8.30 | 8.61 | 117663 | 9970.20 | 2.85% | 0.00 |
| 2025-05-22 | 8.62 | 8.53 | -0.16 | -1.84% | 8.52 | 8.78 | 127146 | 10957.66 | 3.08% | 0.00 |
| 2025-05-21 | 8.82 | 8.69 | -0.20 | -2.25% | 8.61 | 8.89 | 152087 | 13213.90 | 3.69% | 0.00 |
| 2025-05-20 | 9.01 | 8.89 | -0.07 | -0.78% | 8.80 | 9.05 | 206887 | 18403.90 | 5.01% | 50.00 |
| 2025-05-19 | 8.67 | 8.96 | 0.31 | 3.58% | 8.66 | 9.09 | 294233 | 26247.93 | 7.13% | 0.00 |
| 2025-05-16 | 8.61 | 8.65 | -0.02 | -0.23% | 8.60 | 8.83 | 120582 | 10533.44 | 2.92% | 0.00 |
| 2025-05-15 | 8.80 | 8.67 | -0.17 | -1.92% | 8.63 | 8.97 | 140791 | 12271.81 | 3.41% | 0.00 |
| 2025-05-14 | 8.87 | 8.84 | -0.11 | -1.23% | 8.78 | 8.99 | 212665 | 18806.08 | 5.15% | 0.00 |
| 2025-05-13 | 9.27 | 8.95 | -0.29 | -3.14% | 8.92 | 9.31 | 303031 | 27468.27 | 7.34% | 1.00 |
| 2025-05-12 | 8.83 | 9.24 | 0.36 | 4.05% | 8.80 | 9.45 | 489353 | 45068.88 | 11.86% | 0.00 |
| 2025-05-09 | 9.00 | 8.88 | -0.31 | -3.37% | 8.75 | 9.09 | 422413 | 37557.96 | 10.24% | 0.00 |
| 2025-05-08 | 8.37 | 9.19 | 0.82 | 9.80% | 8.32 | 9.36 | 581464 | 51734.06 | 14.09% | 10.00 |
| 2025-05-07 | 8.24 | 8.37 | 0.22 | 2.70% | 8.15 | 8.59 | 252482 | 21103.71 | 6.12% | 0.00 |
| 2025-05-06 | 8.02 | 8.15 | 0.18 | 2.26% | 8.02 | 8.15 | 70570 | 5725.40 | 1.71% | 0.00 |
| 2025-04-30 | 7.93 | 7.97 | 0.08 | 1.01% | 7.91 | 8.04 | 58094 | 4638.52 | 1.41% | 0.00 |
| 2025-04-29 | 7.80 | 7.89 | 0.05 | 0.64% | 7.72 | 7.93 | 54177 | 4263.54 | 1.31% | 0.00 |
| 2025-04-28 | 7.82 | 7.84 | 0.03 | 0.38% | 7.73 | 7.87 | 59463 | 4632.69 | 1.44% | 0.00 |
| 2025-04-25 | 7.81 | 7.81 | -0.05 | -0.64% | 7.80 | 7.94 | 55801 | 4381.30 | 1.35% | 0.00 |
| 2025-04-24 | 7.96 | 7.86 | -0.11 | -1.38% | 7.86 | 8.03 | 76365 | 6050.67 | 1.85% | 0.00 |
| 2025-04-23 | 8.04 | 7.97 | 0.00 | 0.00% | 7.95 | 8.12 | 75135 | 6014.35 | 1.82% | 73.00 |
| 2025-04-22 | 8.05 | 7.97 | -0.14 | -1.73% | 7.95 | 8.10 | 92101 | 7367.61 | 2.23% | 0.00 |
| 2025-04-21 | 8.13 | 8.11 | -0.03 | -0.37% | 8.01 | 8.17 | 134515 | 10886.17 | 3.26% | 1.00 |
| 2025-04-18 | 8.09 | 8.14 | -0.09 | -1.09% | 7.86 | 8.32 | 238647 | 19243.15 | 5.78% | 0.00 |
| 2025-04-17 | 8.38 | 8.23 | 0.43 | 5.51% | 8.16 | 8.88 | 307190 | 25961.16 | 7.45% | 292.00 |
| 2025-04-16 | 7.90 | 7.80 | -0.13 | -1.64% | 7.61 | 8.03 | 106372 | 8316.83 | 2.58% | 0.00 |
| 2025-04-15 | 7.99 | 7.93 | 0.01 | 0.13% | 7.89 | 8.28 | 133006 | 10726.84 | 3.22% | 0.00 |
| 2025-04-14 | 7.85 | 7.92 | 0.23 | 2.99% | 7.83 | 8.00 | 110612 | 8755.36 | 2.68% | 0.00 |
| 2025-04-11 | 7.60 | 7.69 | -0.02 | -0.26% | 7.58 | 7.80 | 93220 | 7185.71 | 2.26% | 0.00 |
| 2025-04-10 | 7.54 | 7.71 | 0.38 | 5.18% | 7.50 | 7.86 | 155180 | 11961.55 | 3.76% | 0.00 |
| 2025-04-09 | 6.90 | 7.33 | 0.29 | 4.12% | 6.49 | 7.41 | 163435 | 11484.55 | 3.96% | 0.00 |
| 2025-04-08 | 6.92 | 7.04 | 0.14 | 2.03% | 6.85 | 7.29 | 150253 | 10595.15 | 3.64% | 0.00 |
深证大盘股票行情在线 K线走势图
