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 |
|---|
| 2025-09-15 | 12.43 | 12.36 | -0.05 | -0.40% | 12.22 | 12.45 | 61979 | 7654.86 | 1.98% | 0.00 |
| 2025-09-12 | 12.55 | 12.41 | -0.12 | -0.96% | 12.40 | 12.62 | 81767 | 10212.18 | 2.61% | 0.00 |
| 2025-09-11 | 12.24 | 12.53 | 0.21 | 1.70% | 12.15 | 12.55 | 96879 | 12049.27 | 3.09% | 6.00 |
| 2025-09-10 | 12.19 | 12.32 | 0.18 | 1.48% | 12.19 | 12.42 | 81347 | 10030.73 | 2.59% | 0.00 |
| 2025-09-09 | 12.47 | 12.14 | -0.33 | -2.65% | 12.06 | 12.48 | 80706 | 9889.81 | 2.57% | 0.00 |
| 2025-09-08 | 12.38 | 12.47 | 0.05 | 0.40% | 12.26 | 12.53 | 87038 | 10796.62 | 2.78% | 10.00 |
| 2025-09-05 | 12.25 | 12.42 | 0.31 | 2.56% | 12.04 | 12.45 | 95644 | 11718.37 | 3.05% | 0.00 |
| 2025-09-04 | 12.26 | 12.11 | -0.13 | -1.06% | 11.89 | 12.45 | 132153 | 16163.33 | 4.22% | 0.00 |
| 2025-09-03 | 13.19 | 12.24 | -0.94 | -7.13% | 12.17 | 13.26 | 193312 | 24322.30 | 6.17% | 0.00 |
| 2025-09-02 | 13.51 | 13.18 | -0.39 | -2.87% | 12.83 | 13.60 | 152044 | 19973.90 | 4.85% | 0.00 |
| 2025-09-01 | 13.89 | 13.57 | -0.40 | -2.86% | 13.50 | 13.89 | 150715 | 20498.55 | 4.81% | 0.00 |
| 2025-08-29 | 13.47 | 13.97 | 0.36 | 2.65% | 13.37 | 14.09 | 228825 | 31403.12 | 7.30% | 10.00 |
| 2025-08-28 | 13.40 | 13.61 | 0.22 | 1.64% | 13.01 | 13.66 | 182362 | 24429.51 | 5.82% | 20.00 |
| 2025-08-27 | 13.95 | 13.39 | -0.59 | -4.22% | 13.35 | 13.98 | 197290 | 27051.98 | 6.29% | 0.20 |
| 2025-08-26 | 14.40 | 13.98 | -0.37 | -2.58% | 13.86 | 14.40 | 221820 | 31121.39 | 7.07% | 49.00 |
| 2025-08-25 | 14.59 | 14.35 | -0.24 | -1.64% | 14.30 | 14.59 | 230327 | 33243.08 | 7.35% | 0.00 |
| 2025-08-22 | 14.44 | 14.59 | -0.06 | -0.41% | 14.28 | 14.68 | 205133 | 29719.04 | 6.54% | 0.00 |
| 2025-08-21 | 14.59 | 14.65 | 0.17 | 1.17% | 14.44 | 14.83 | 247640 | 36197.25 | 7.90% | 1.00 |
| 2025-08-20 | 14.50 | 14.48 | 0.08 | 0.56% | 14.16 | 14.65 | 229443 | 33043.45 | 7.32% | 0.00 |
| 2025-08-19 | 14.26 | 14.40 | -0.01 | -0.07% | 14.06 | 14.66 | 268034 | 38510.14 | 8.55% | 10.00 |
| 2025-08-18 | 14.23 | 14.41 | 0.11 | 0.77% | 14.20 | 14.52 | 283141 | 40632.73 | 9.03% | 0.00 |
| 2025-08-15 | 14.34 | 14.30 | 0.74 | 5.46% | 14.15 | 14.86 | 359958 | 52027.32 | 11.48% | 0.00 |
| 2025-08-14 | 14.36 | 13.56 | -0.97 | -6.68% | 13.51 | 14.54 | 346225 | 47978.91 | 11.04% | 5.00 |
| 2025-08-13 | 14.32 | 14.53 | 0.01 | 0.07% | 14.31 | 14.98 | 270529 | 39601.96 | 8.63% | 5.00 |
| 2025-08-12 | 15.39 | 14.52 | -0.84 | -5.47% | 14.50 | 15.42 | 343984 | 50893.03 | 10.97% | 0.00 |
| 2025-08-11 | 15.32 | 15.36 | 0.05 | 0.33% | 15.23 | 15.75 | 302631 | 46908.20 | 9.65% | 5.00 |
| 2025-08-08 | 15.35 | 15.31 | -0.32 | -2.05% | 15.06 | 15.80 | 313778 | 48204.40 | 10.01% | 35.00 |
| 2025-08-07 | 16.25 | 15.63 | -0.75 | -4.58% | 15.31 | 16.29 | 507455 | 79298.19 | 16.18% | 31.00 |
| 2025-08-06 | 14.77 | 16.38 | 1.33 | 8.84% | 14.72 | 16.40 | 700801 | 110354.53 | 22.35% | 28.00 |
| 2025-08-05 | 15.19 | 15.05 | -0.14 | -0.92% | 14.88 | 16.00 | 476794 | 73166.81 | 15.21% | 40.00 |
| 2025-08-04 | 14.68 | 15.19 | -0.35 | -2.25% | 14.56 | 15.68 | 502230 | 76186.15 | 16.02% | 145.00 |
| 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 |
深证大盘股票行情在线 K线走势图
