中光防雷(300414)股票行情
中光防雷(300414)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 | 14.56 | 15.54 | 0.59 | 3.95% | 14.27 | 16.15 | 601007 | 92012.48 | 19.17% | 24.00 |
| 2025-07-31 | 15.37 | 14.95 | -0.52 | -3.36% | 14.80 | 16.01 | 569192 | 87509.89 | 18.15% | 110.00 |
| 2025-07-30 | 16.36 | 15.47 | -0.56 | -3.49% | 15.30 | 16.50 | 629379 | 99624.43 | 20.07% | 10.00 |
| 2025-07-29 | 14.36 | 16.03 | 1.64 | 11.40% | 14.30 | 17.19 | 874949 | 140755.58 | 27.91% | 74.00 |
| 2025-07-28 | 13.55 | 14.39 | 0.40 | 2.86% | 13.55 | 14.50 | 411370 | 58277.02 | 13.12% | 0.00 |
| 2025-07-25 | 14.87 | 13.99 | -1.17 | -7.72% | 13.77 | 15.44 | 632964 | 90680.86 | 20.19% | 3.00 |
| 2025-07-24 | 13.75 | 15.16 | 1.31 | 9.46% | 13.56 | 15.89 | 783795 | 114262.74 | 25.00% | 28.00 |
| 2025-07-23 | 13.55 | 13.85 | -0.19 | -1.35% | 13.30 | 14.77 | 550933 | 77351.18 | 17.57% | 1.00 |
| 2025-07-22 | 13.66 | 14.04 | 0.39 | 2.86% | 13.51 | 14.79 | 685754 | 97500.95 | 21.87% | 0.00 |
| 2025-07-21 | 13.19 | 13.65 | 0.32 | 2.40% | 13.05 | 13.98 | 402882 | 54972.38 | 12.85% | 304.00 |
| 2025-07-18 | 13.02 | 13.33 | 0.14 | 1.06% | 12.84 | 13.57 | 404995 | 53410.30 | 12.92% | 64.00 |
| 2025-07-17 | 13.05 | 13.19 | 0.07 | 0.53% | 12.92 | 13.40 | 387248 | 50850.88 | 12.35% | 25.00 |
| 2025-07-16 | 13.33 | 13.12 | -0.32 | -2.38% | 13.07 | 13.70 | 373856 | 49747.43 | 11.92% | 0.00 |
| 2025-07-15 | 14.02 | 13.44 | -0.57 | -4.07% | 13.26 | 14.16 | 458978 | 62157.88 | 14.64% | 11.00 |
| 2025-07-14 | 13.07 | 14.01 | 1.13 | 8.77% | 13.01 | 14.86 | 774426 | 107444.73 | 24.70% | 45.00 |
| 2025-07-11 | 12.30 | 12.88 | 0.51 | 4.12% | 12.21 | 13.21 | 393956 | 49888.48 | 12.56% | 64.00 |
| 2025-07-10 | 12.86 | 12.37 | -0.94 | -7.06% | 12.30 | 12.95 | 429292 | 53817.61 | 13.69% | 17.00 |
| 2025-07-09 | 13.08 | 13.31 | 0.16 | 1.22% | 12.69 | 14.00 | 614787 | 82744.44 | 19.61% | 32.00 |
| 2025-07-08 | 13.09 | 13.15 | -0.22 | -1.65% | 12.72 | 13.15 | 367037 | 47416.04 | 11.71% | 13.00 |
| 2025-07-07 | 12.60 | 13.38 | 0.66 | 5.19% | 12.42 | 13.61 | 600254 | 78627.06 | 19.14% | 21.00 |
| 2025-07-04 | 12.55 | 12.72 | 0.02 | 0.16% | 12.37 | 12.83 | 402627 | 50649.96 | 12.84% | 90.00 |
| 2025-07-03 | 12.81 | 12.70 | -0.31 | -2.38% | 12.41 | 13.12 | 505668 | 64057.23 | 16.13% | 16.00 |
| 2025-07-02 | 13.81 | 13.01 | -1.25 | -8.77% | 12.80 | 14.05 | 726160 | 97027.04 | 23.16% | 18.00 |
| 2025-07-01 | 15.69 | 14.26 | -1.22 | -7.88% | 13.86 | 16.00 | 1084632 | 158238.55 | 34.59% | 2.00 |
| 2025-06-30 | 13.16 | 15.48 | 2.58 | 20.00% | 13.16 | 15.48 | 1148616 | 169852.50 | 36.63% | 0.00 |
| 2025-06-27 | 11.04 | 12.90 | 2.15 | 20.00% | 10.91 | 12.90 | 1015513 | 120243.41 | 32.39% | 3.00 |
| 2025-06-26 | 8.98 | 10.75 | 1.79 | 19.98% | 8.92 | 10.75 | 443703 | 46789.48 | 14.15% | 0.00 |
| 2025-06-25 | 8.88 | 8.96 | 0.07 | 0.79% | 8.84 | 9.01 | 92597 | 8266.70 | 2.95% | 0.00 |
| 2025-06-24 | 8.81 | 8.89 | 0.00 | 0.00% | 8.80 | 8.96 | 112112 | 9973.12 | 3.58% | 0.00 |
| 2025-06-23 | 8.58 | 8.89 | 0.13 | 1.48% | 8.52 | 8.93 | 102083 | 8950.46 | 3.26% | 0.00 |
| 2025-06-20 | 8.60 | 8.76 | 0.15 | 1.74% | 8.53 | 8.83 | 95389 | 8289.49 | 3.04% | 0.00 |
| 2025-06-19 | 8.89 | 8.61 | -0.22 | -2.49% | 8.50 | 8.91 | 95870 | 8313.19 | 3.06% | 0.00 |
| 2025-06-18 | 8.60 | 8.83 | 0.21 | 2.44% | 8.55 | 9.05 | 129877 | 11405.22 | 4.14% | 0.00 |
| 2025-06-17 | 8.64 | 8.62 | -0.02 | -0.23% | 8.51 | 8.69 | 47430 | 4068.86 | 1.51% | 0.00 |
| 2025-06-16 | 8.38 | 8.64 | 0.25 | 2.98% | 8.35 | 8.75 | 85550 | 7365.60 | 2.73% | 0.00 |
| 2025-06-13 | 8.49 | 8.39 | -0.13 | -1.53% | 8.35 | 8.55 | 44246 | 3728.17 | 1.41% | 0.00 |
| 2025-06-12 | 8.46 | 8.52 | 0.02 | 0.24% | 8.44 | 8.57 | 37575 | 3198.87 | 1.20% | 0.00 |
| 2025-06-11 | 8.55 | 8.50 | -0.03 | -0.35% | 8.47 | 8.60 | 38876 | 3318.81 | 1.24% | 0.00 |
| 2025-06-10 | 8.62 | 8.53 | -0.05 | -0.58% | 8.41 | 8.69 | 48641 | 4154.26 | 1.55% | 0.00 |
| 2025-06-09 | 8.60 | 8.58 | 0.00 | 0.00% | 8.56 | 8.70 | 50993 | 4385.97 | 1.63% | 0.00 |
| 2025-06-06 | 8.55 | 8.58 | 0.06 | 0.70% | 8.48 | 8.59 | 44338 | 3786.85 | 1.41% | 0.00 |
| 2025-06-05 | 8.47 | 8.52 | 0.05 | 0.59% | 8.35 | 8.53 | 51863 | 4390.82 | 1.65% | 0.00 |
| 2025-06-04 | 8.33 | 8.47 | 0.14 | 1.68% | 8.30 | 8.54 | 51893 | 4392.36 | 1.66% | 0.00 |
| 2025-06-03 | 8.24 | 8.33 | 0.10 | 1.22% | 8.22 | 8.42 | 41724 | 3478.00 | 1.33% | 0.00 |
| 2025-05-30 | 8.43 | 8.23 | -0.21 | -2.49% | 8.20 | 8.44 | 39078 | 3228.51 | 1.25% | 0.00 |
| 2025-05-29 | 8.23 | 8.44 | 0.17 | 2.06% | 8.23 | 8.44 | 48388 | 4056.80 | 1.54% | 0.00 |
| 2025-05-28 | 8.32 | 8.27 | -0.06 | -0.72% | 8.23 | 8.37 | 30093 | 2492.40 | 0.96% | 0.00 |
| 2025-05-27 | 8.26 | 8.33 | 0.04 | 0.48% | 8.20 | 8.35 | 32226 | 2667.36 | 1.03% | 0.00 |
| 2025-05-26 | 8.21 | 8.29 | 0.12 | 1.47% | 8.19 | 8.36 | 33324 | 2759.74 | 1.06% | 0.00 |
| 2025-05-23 | 8.25 | 8.17 | -0.06 | -0.73% | 8.13 | 8.35 | 42647 | 3515.95 | 1.36% | 0.00 |
| 2025-05-22 | 8.25 | 8.23 | -0.08 | -0.96% | 8.22 | 8.41 | 39396 | 3271.81 | 1.26% | 0.00 |
| 2025-05-21 | 8.42 | 8.31 | -0.11 | -1.31% | 8.23 | 8.46 | 42691 | 3549.22 | 1.36% | 0.00 |
| 2025-05-20 | 8.36 | 8.42 | 0.06 | 0.72% | 8.24 | 8.43 | 55335 | 4624.07 | 1.76% | 0.00 |
| 2025-05-19 | 8.31 | 8.36 | 0.11 | 1.33% | 8.18 | 8.42 | 57326 | 4767.22 | 1.83% | 0.00 |
| 2025-05-16 | 8.18 | 8.25 | 0.07 | 0.86% | 8.16 | 8.39 | 51915 | 4313.12 | 1.66% | 0.00 |
| 2025-05-15 | 8.31 | 8.18 | -0.06 | -0.73% | 8.16 | 8.33 | 48835 | 4013.77 | 1.56% | 0.00 |
| 2025-05-14 | 8.32 | 8.24 | -0.12 | -1.44% | 8.22 | 8.41 | 63658 | 5274.93 | 2.03% | 0.00 |
| 2025-05-13 | 8.66 | 8.36 | -0.24 | -2.79% | 8.30 | 8.68 | 106821 | 9021.33 | 3.41% | 0.00 |
| 2025-05-12 | 8.28 | 8.60 | 0.33 | 3.99% | 8.25 | 8.75 | 203955 | 17528.83 | 6.50% | 0.00 |
| 2025-05-09 | 8.46 | 8.27 | -0.29 | -3.39% | 8.20 | 8.63 | 190802 | 15852.86 | 6.09% | 0.00 |
| 2025-05-08 | 8.00 | 8.56 | 0.53 | 6.60% | 7.97 | 8.84 | 212197 | 17880.00 | 6.77% | 14.00 |
| 2025-05-07 | 7.90 | 8.03 | 0.18 | 2.29% | 7.89 | 8.12 | 62918 | 5022.91 | 2.01% | 0.00 |
| 2025-05-06 | 7.62 | 7.85 | 0.26 | 3.43% | 7.62 | 7.85 | 42442 | 3299.65 | 1.35% | 0.00 |
| 2025-04-30 | 7.48 | 7.59 | 0.11 | 1.47% | 7.46 | 7.65 | 37659 | 2858.26 | 1.20% | 0.00 |
| 2025-04-29 | 7.31 | 7.48 | 0.12 | 1.63% | 7.28 | 7.53 | 40243 | 3004.18 | 1.28% | 0.00 |
| 2025-04-28 | 7.44 | 7.36 | -0.13 | -1.74% | 7.27 | 7.50 | 44402 | 3262.22 | 1.42% | 0.00 |
| 2025-04-25 | 7.50 | 7.49 | -0.02 | -0.27% | 7.39 | 7.59 | 50033 | 3753.40 | 1.60% | 0.00 |
| 2025-04-24 | 7.50 | 7.51 | -0.03 | -0.40% | 7.39 | 7.64 | 54066 | 4049.62 | 1.72% | 0.00 |
| 2025-04-23 | 7.43 | 7.54 | 0.11 | 1.48% | 7.43 | 7.55 | 56221 | 4217.35 | 1.79% | 0.00 |
| 2025-04-22 | 7.40 | 7.43 | -0.02 | -0.27% | 7.37 | 7.51 | 57141 | 4244.77 | 1.82% | 0.00 |
| 2025-04-21 | 7.27 | 7.45 | 0.13 | 1.78% | 7.20 | 7.50 | 94251 | 6974.47 | 3.01% | 0.00 |
| 2025-04-18 | 7.07 | 7.32 | 0.24 | 3.39% | 7.06 | 7.48 | 120264 | 8765.85 | 3.84% | 0.00 |
| 2025-04-17 | 6.86 | 7.08 | 0.13 | 1.87% | 6.86 | 7.23 | 81535 | 5806.90 | 2.60% | 0.00 |
| 2025-04-16 | 7.07 | 6.95 | -0.12 | -1.70% | 6.79 | 7.34 | 100368 | 7096.42 | 3.20% | 0.00 |
| 2025-04-15 | 7.03 | 7.07 | -0.02 | -0.28% | 6.98 | 7.14 | 44868 | 3165.52 | 1.43% | 70.00 |
| 2025-04-14 | 7.02 | 7.09 | 0.15 | 2.16% | 7.02 | 7.20 | 43783 | 3117.48 | 1.40% | 0.00 |
| 2025-04-11 | 6.83 | 6.94 | 0.07 | 1.02% | 6.83 | 7.05 | 46908 | 3266.56 | 1.50% | 0.00 |
| 2025-04-10 | 6.93 | 6.87 | 0.04 | 0.59% | 6.85 | 7.12 | 80094 | 5593.22 | 2.55% | 0.00 |
| 2025-04-09 | 6.38 | 6.83 | 0.39 | 6.06% | 5.87 | 6.87 | 98288 | 6328.57 | 3.13% | 0.00 |
| 2025-04-08 | 6.40 | 6.44 | 0.20 | 3.21% | 6.26 | 6.64 | 82181 | 5302.27 | 2.62% | 0.00 |
深证大盘股票行情在线 K线走势图
