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 |
|---|
| 2025-12-17 | 12.62 | 12.36 | -0.39 | -3.06% | 11.85 | 12.96 | 218194 | 26794.88 | 6.96% | 0.00 |
| 2025-12-16 | 12.98 | 12.75 | -0.40 | -3.04% | 12.69 | 13.29 | 182900 | 23432.77 | 5.83% | 0.00 |
| 2025-12-15 | 12.83 | 13.15 | 0.25 | 1.94% | 12.68 | 13.29 | 309846 | 40284.59 | 9.88% | 10.00 |
| 2025-12-12 | 12.65 | 12.90 | 0.74 | 6.09% | 12.60 | 13.25 | 407229 | 52938.48 | 12.99% | 20.00 |
| 2025-12-11 | 12.47 | 12.16 | -0.25 | -2.01% | 12.15 | 12.47 | 67721 | 8310.09 | 2.16% | 0.00 |
| 2025-12-10 | 12.28 | 12.41 | 0.07 | 0.57% | 12.22 | 12.47 | 82246 | 10162.35 | 2.62% | 0.00 |
| 2025-12-09 | 12.41 | 12.34 | -0.10 | -0.80% | 12.30 | 12.50 | 84246 | 10430.43 | 2.69% | 0.00 |
| 2025-12-08 | 12.02 | 12.44 | 0.44 | 3.67% | 12.00 | 12.50 | 162693 | 20146.30 | 5.19% | 0.00 |
| 2025-12-05 | 11.86 | 12.00 | 0.17 | 1.44% | 11.66 | 12.01 | 64312 | 7641.59 | 2.05% | 0.00 |
| 2025-12-04 | 11.80 | 11.83 | -0.01 | -0.08% | 11.75 | 12.03 | 52454 | 6235.29 | 1.67% | 0.00 |
| 2025-12-03 | 12.18 | 11.84 | -0.30 | -2.47% | 11.81 | 12.18 | 82958 | 9891.74 | 2.65% | 0.00 |
| 2025-12-02 | 12.21 | 12.14 | -0.07 | -0.57% | 11.96 | 12.28 | 74365 | 9022.06 | 2.37% | 0.00 |
| 2025-12-01 | 12.08 | 12.21 | 0.03 | 0.25% | 12.05 | 12.32 | 78555 | 9600.35 | 2.51% | 0.00 |
| 2025-11-28 | 12.08 | 12.18 | 0.06 | 0.50% | 12.05 | 12.28 | 83167 | 10101.67 | 2.65% | 4.00 |
| 2025-11-27 | 12.35 | 12.12 | -0.32 | -2.57% | 12.06 | 12.47 | 113571 | 13877.22 | 3.62% | 0.00 |
| 2025-11-26 | 12.80 | 12.44 | -0.54 | -4.16% | 12.30 | 12.80 | 191393 | 23912.47 | 6.10% | 0.00 |
| 2025-11-25 | 12.85 | 12.98 | -0.14 | -1.07% | 12.79 | 13.10 | 248626 | 32124.78 | 7.93% | 0.00 |
| 2025-11-24 | 12.50 | 13.12 | 0.62 | 4.96% | 12.43 | 13.30 | 332650 | 42865.03 | 10.61% | 10.00 |
| 2025-11-21 | 12.41 | 12.50 | -0.15 | -1.19% | 12.24 | 12.80 | 205718 | 25669.10 | 6.56% | 4.00 |
| 2025-11-20 | 11.95 | 12.65 | 0.56 | 4.63% | 11.81 | 12.90 | 264797 | 33111.41 | 8.45% | 38.00 |
| 2025-11-19 | 11.86 | 12.09 | 0.23 | 1.94% | 11.76 | 12.18 | 96604 | 11659.62 | 3.08% | 0.00 |
| 2025-11-18 | 12.04 | 11.86 | -0.23 | -1.90% | 11.80 | 12.10 | 67313 | 7997.44 | 2.15% | 0.00 |
| 2025-11-17 | 12.20 | 12.09 | 0.19 | 1.60% | 12.08 | 12.30 | 108090 | 13174.92 | 3.45% | 0.00 |
| 2025-11-14 | 11.82 | 11.90 | 0.04 | 0.34% | 11.80 | 12.03 | 42416 | 5063.73 | 1.35% | 6.00 |
| 2025-11-13 | 11.83 | 11.86 | 0.07 | 0.59% | 11.76 | 11.91 | 46319 | 5492.64 | 1.48% | 0.00 |
| 2025-11-12 | 12.01 | 11.79 | -0.20 | -1.67% | 11.71 | 12.04 | 64216 | 7591.81 | 2.05% | 0.00 |
| 2025-11-11 | 12.04 | 11.99 | 0.03 | 0.25% | 11.95 | 12.11 | 49889 | 6000.56 | 1.59% | 0.00 |
| 2025-11-10 | 12.01 | 11.96 | -0.07 | -0.58% | 11.93 | 12.11 | 58588 | 7024.30 | 1.87% | 16.00 |
| 2025-11-07 | 12.10 | 12.03 | -0.12 | -0.99% | 12.00 | 12.15 | 59722 | 7198.44 | 1.90% | 2.00 |
| 2025-11-06 | 12.28 | 12.15 | -0.10 | -0.82% | 12.10 | 12.35 | 63308 | 7711.23 | 2.02% | 0.00 |
| 2025-11-05 | 11.93 | 12.25 | 0.14 | 1.16% | 11.90 | 12.32 | 78250 | 9548.23 | 2.50% | 9.00 |
| 2025-11-04 | 12.38 | 12.11 | -0.36 | -2.89% | 12.03 | 12.40 | 99606 | 12136.00 | 3.18% | 12.00 |
| 2025-11-03 | 12.37 | 12.47 | 0.12 | 0.97% | 12.28 | 12.47 | 66928 | 8287.22 | 2.13% | 10.00 |
| 2025-10-31 | 12.29 | 12.35 | 0.00 | 0.00% | 12.24 | 12.43 | 61629 | 7616.82 | 1.97% | 0.00 |
| 2025-10-30 | 12.54 | 12.35 | -0.19 | -1.52% | 12.34 | 12.68 | 91263 | 11338.60 | 2.91% | 8.00 |
| 2025-10-29 | 12.67 | 12.54 | -0.13 | -1.03% | 12.36 | 12.70 | 114769 | 14296.38 | 3.66% | 0.00 |
| 2025-10-28 | 12.74 | 12.67 | -0.04 | -0.31% | 12.47 | 12.89 | 154011 | 19523.23 | 4.91% | 0.00 |
| 2025-10-27 | 12.23 | 12.71 | 0.54 | 4.44% | 12.16 | 12.75 | 176323 | 21958.09 | 5.62% | 10.00 |
| 2025-10-24 | 12.21 | 12.17 | 0.00 | 0.00% | 12.10 | 12.40 | 104014 | 12728.57 | 3.32% | 0.00 |
| 2025-10-23 | 12.49 | 12.17 | -0.39 | -3.11% | 11.92 | 12.55 | 129493 | 15709.44 | 4.13% | 0.00 |
| 2025-10-22 | 12.79 | 12.56 | -0.48 | -3.68% | 12.51 | 12.90 | 157517 | 19887.45 | 5.02% | 0.00 |
| 2025-10-21 | 12.76 | 13.04 | 0.12 | 0.93% | 12.51 | 13.30 | 241993 | 31445.88 | 7.72% | 35.00 |
| 2025-10-20 | 13.21 | 12.92 | -0.28 | -2.12% | 12.51 | 13.23 | 295403 | 37974.12 | 9.42% | 12.00 |
| 2025-10-17 | 12.75 | 13.20 | 0.45 | 3.53% | 12.52 | 13.44 | 422167 | 55589.72 | 13.47% | 10.00 |
| 2025-10-16 | 12.19 | 12.75 | 0.52 | 4.25% | 12.08 | 13.44 | 313930 | 40314.08 | 10.01% | 0.00 |
| 2025-10-15 | 12.40 | 12.23 | -0.23 | -1.85% | 12.05 | 12.65 | 121372 | 14813.95 | 3.87% | 0.00 |
| 2025-10-14 | 12.70 | 12.46 | -0.36 | -2.81% | 12.37 | 12.77 | 179591 | 22605.08 | 5.73% | 0.00 |
| 2025-10-13 | 11.97 | 12.82 | 0.43 | 3.47% | 11.66 | 12.96 | 287039 | 36278.74 | 9.16% | 0.00 |
| 2025-10-10 | 12.06 | 12.39 | 0.32 | 2.65% | 12.00 | 12.59 | 181551 | 22451.06 | 5.79% | 0.00 |
| 2025-10-09 | 12.15 | 12.07 | 0.00 | 0.00% | 12.04 | 12.20 | 62499 | 7568.54 | 1.99% | 0.00 |
| 2025-09-30 | 12.12 | 12.07 | -0.03 | -0.25% | 12.06 | 12.27 | 52888 | 6421.74 | 1.69% | 0.00 |
| 2025-09-29 | 12.01 | 12.10 | 0.04 | 0.33% | 11.83 | 12.17 | 55906 | 6741.80 | 1.78% | 0.00 |
| 2025-09-26 | 12.14 | 12.06 | -0.12 | -0.99% | 12.03 | 12.29 | 60498 | 7346.73 | 1.93% | 0.00 |
| 2025-09-25 | 12.24 | 12.18 | -0.14 | -1.14% | 12.18 | 12.41 | 65443 | 8033.55 | 2.09% | 0.00 |
| 2025-09-24 | 12.00 | 12.32 | 0.27 | 2.24% | 11.87 | 12.33 | 80124 | 9791.72 | 2.56% | 0.00 |
| 2025-09-23 | 12.33 | 12.05 | -0.24 | -1.95% | 11.72 | 12.35 | 98131 | 11714.34 | 3.13% | 0.00 |
| 2025-09-22 | 12.37 | 12.29 | -0.04 | -0.32% | 12.15 | 12.41 | 62194 | 7617.81 | 1.98% | 0.00 |
| 2025-09-19 | 12.43 | 12.33 | -0.07 | -0.56% | 12.28 | 12.69 | 91269 | 11368.85 | 2.91% | 0.00 |
| 2025-09-18 | 12.60 | 12.40 | -0.29 | -2.29% | 12.25 | 12.79 | 132105 | 16630.40 | 4.21% | 8.00 |
| 2025-09-17 | 12.45 | 12.69 | 0.16 | 1.28% | 12.38 | 12.77 | 102562 | 12983.85 | 3.27% | 0.00 |
| 2025-09-16 | 12.33 | 12.53 | 0.17 | 1.38% | 12.26 | 12.53 | 75450 | 9388.59 | 2.41% | 1.00 |
| 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 |
深证大盘股票行情在线 K线走势图
中光防雷(300414)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
