光力科技(300480)股票行情
光力科技(300480)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 |
|---|
| 2025-09-16 | 15.88 | 16.00 | 0.13 | 0.82% | 15.66 | 16.03 | 90923 | 14422.50 | 3.67% | 0.00 |
| 2025-09-15 | 16.18 | 15.87 | -0.25 | -1.55% | 15.85 | 16.29 | 106969 | 17131.29 | 4.32% | 0.00 |
| 2025-09-12 | 16.48 | 16.12 | -0.33 | -2.01% | 15.98 | 16.50 | 140154 | 22754.76 | 5.66% | 0.00 |
| 2025-09-11 | 16.12 | 16.45 | 0.33 | 2.05% | 15.90 | 16.47 | 123286 | 20039.96 | 4.98% | 0.00 |
| 2025-09-10 | 16.67 | 16.12 | -0.56 | -3.36% | 16.06 | 16.80 | 137917 | 22556.34 | 5.57% | 0.00 |
| 2025-09-09 | 17.78 | 16.68 | -1.70 | -9.25% | 16.65 | 17.78 | 228486 | 39092.51 | 9.22% | 0.00 |
| 2025-09-08 | 17.82 | 18.38 | 0.37 | 2.05% | 17.60 | 18.40 | 157677 | 28329.90 | 6.36% | 0.00 |
| 2025-09-05 | 17.52 | 18.01 | 0.35 | 1.98% | 17.30 | 18.13 | 144576 | 25834.54 | 5.84% | 0.00 |
| 2025-09-04 | 17.45 | 17.66 | 0.14 | 0.80% | 17.00 | 17.85 | 164945 | 28683.86 | 6.66% | 2.00 |
| 2025-09-03 | 17.81 | 17.52 | 0.13 | 0.75% | 17.09 | 17.96 | 139972 | 24561.18 | 5.65% | 11.00 |
| 2025-09-02 | 18.25 | 17.39 | -0.88 | -4.82% | 17.01 | 18.30 | 192658 | 33800.06 | 7.78% | 0.00 |
| 2025-09-01 | 18.80 | 18.27 | -0.28 | -1.51% | 18.05 | 19.06 | 213665 | 39264.30 | 8.62% | 0.00 |
| 2025-08-29 | 19.15 | 18.55 | -0.70 | -3.64% | 18.41 | 19.15 | 235783 | 44177.14 | 9.52% | 0.00 |
| 2025-08-28 | 17.50 | 19.25 | 1.64 | 9.31% | 17.21 | 19.49 | 420830 | 77902.05 | 16.99% | 45.00 |
| 2025-08-27 | 18.78 | 17.61 | -1.35 | -7.12% | 17.60 | 18.78 | 328060 | 59768.63 | 13.24% | 0.00 |
| 2025-08-26 | 18.18 | 18.96 | 0.38 | 2.05% | 18.02 | 19.18 | 343883 | 64183.87 | 13.88% | 2.00 |
| 2025-08-25 | 18.26 | 18.58 | 0.60 | 3.34% | 17.82 | 18.66 | 386399 | 70493.81 | 15.60% | 8.00 |
| 2025-08-22 | 16.69 | 17.98 | 1.37 | 8.25% | 16.60 | 18.77 | 413794 | 73267.54 | 16.70% | 12.00 |
| 2025-08-21 | 16.99 | 16.61 | -0.37 | -2.18% | 16.51 | 17.01 | 100905 | 16855.94 | 4.07% | 0.00 |
| 2025-08-20 | 16.80 | 16.98 | 0.08 | 0.47% | 16.52 | 16.99 | 109158 | 18300.56 | 4.41% | 0.00 |
| 2025-08-19 | 16.86 | 16.90 | -0.02 | -0.12% | 16.61 | 17.05 | 122755 | 20635.89 | 4.95% | 0.00 |
| 2025-08-18 | 16.49 | 16.92 | 0.56 | 3.42% | 16.44 | 16.95 | 158394 | 26522.07 | 6.39% | 15.00 |
| 2025-08-15 | 15.83 | 16.36 | 0.44 | 2.76% | 15.83 | 16.41 | 110891 | 18000.84 | 4.48% | 0.00 |
| 2025-08-14 | 16.64 | 15.92 | -0.71 | -4.27% | 15.90 | 16.64 | 162895 | 26372.47 | 6.58% | 0.00 |
| 2025-08-13 | 16.76 | 16.63 | -0.29 | -1.71% | 16.51 | 16.91 | 120692 | 20084.05 | 4.87% | 0.00 |
| 2025-08-12 | 16.64 | 16.92 | 0.34 | 2.05% | 16.33 | 17.09 | 165000 | 27528.65 | 6.66% | 1.00 |
| 2025-08-11 | 16.64 | 16.58 | -0.06 | -0.36% | 16.43 | 16.79 | 117472 | 19527.65 | 4.74% | 0.00 |
| 2025-08-08 | 17.16 | 16.64 | -0.24 | -1.42% | 16.60 | 17.56 | 206262 | 35060.98 | 8.33% | 0.00 |
| 2025-08-07 | 16.60 | 16.88 | 0.17 | 1.02% | 16.37 | 16.96 | 206790 | 34621.67 | 8.35% | 0.00 |
| 2025-08-06 | 16.65 | 16.71 | 0.16 | 0.97% | 16.45 | 16.97 | 181391 | 30184.81 | 7.32% | 0.00 |
| 2025-08-05 | 16.05 | 16.55 | 0.47 | 2.92% | 15.99 | 16.55 | 152051 | 24858.48 | 6.14% | 20.00 |
| 2025-08-04 | 15.90 | 16.08 | 0.14 | 0.88% | 15.81 | 16.08 | 70769 | 11309.03 | 2.86% | 0.00 |
| 2025-08-01 | 16.03 | 15.94 | -0.19 | -1.18% | 15.87 | 16.20 | 82729 | 13239.74 | 3.34% | 0.00 |
| 2025-07-31 | 16.25 | 16.13 | -0.12 | -0.74% | 16.01 | 16.41 | 129922 | 21032.03 | 5.24% | 0.00 |
| 2025-07-30 | 16.45 | 16.25 | -0.24 | -1.46% | 16.03 | 16.53 | 140453 | 22832.81 | 5.67% | 0.00 |
| 2025-07-29 | 16.15 | 16.49 | 0.25 | 1.54% | 16.02 | 16.55 | 207088 | 33848.80 | 8.36% | 16.00 |
| 2025-07-28 | 15.67 | 16.24 | 0.53 | 3.37% | 15.62 | 16.53 | 211912 | 34199.59 | 8.55% | 6.00 |
| 2025-07-25 | 15.48 | 15.71 | 0.18 | 1.16% | 15.41 | 15.73 | 94796 | 14771.35 | 3.83% | 0.00 |
| 2025-07-24 | 15.20 | 15.53 | 0.41 | 2.71% | 15.17 | 15.56 | 104234 | 16079.34 | 4.21% | 0.00 |
| 2025-07-23 | 15.21 | 15.12 | -0.17 | -1.11% | 15.07 | 15.45 | 81742 | 12489.03 | 3.30% | 0.00 |
| 2025-07-22 | 15.26 | 15.29 | -0.06 | -0.39% | 15.16 | 15.36 | 77567 | 11838.86 | 3.13% | 0.00 |
| 2025-07-21 | 15.18 | 15.35 | 0.10 | 0.66% | 15.12 | 15.36 | 66026 | 10083.42 | 2.67% | 0.00 |
| 2025-07-18 | 15.80 | 15.25 | -0.55 | -3.48% | 15.17 | 15.85 | 156711 | 24125.36 | 6.33% | 0.00 |
| 2025-07-17 | 15.80 | 15.80 | -0.01 | -0.06% | 15.61 | 15.89 | 96550 | 15205.12 | 3.90% | 16.00 |
| 2025-07-16 | 15.69 | 15.81 | -0.14 | -0.88% | 15.58 | 15.90 | 116526 | 18287.35 | 4.70% | 13.00 |
| 2025-07-15 | 15.37 | 15.95 | 0.43 | 2.77% | 15.35 | 16.18 | 207437 | 32768.14 | 8.37% | 11.00 |
| 2025-07-14 | 15.37 | 15.52 | 0.26 | 1.70% | 15.25 | 15.69 | 128044 | 19814.59 | 5.17% | 4.00 |
| 2025-07-11 | 15.24 | 15.26 | 0.05 | 0.33% | 15.03 | 15.39 | 86393 | 13169.15 | 3.49% | 2.00 |
| 2025-07-10 | 15.15 | 15.21 | 0.05 | 0.33% | 15.03 | 15.28 | 71038 | 10749.83 | 2.87% | 0.00 |
| 2025-07-09 | 15.38 | 15.16 | -0.19 | -1.24% | 15.12 | 15.41 | 108934 | 16602.52 | 4.40% | 0.00 |
| 2025-07-08 | 15.42 | 15.35 | 0.05 | 0.33% | 15.23 | 15.49 | 107716 | 16514.49 | 4.35% | 0.00 |
| 2025-07-07 | 15.27 | 15.30 | -0.06 | -0.39% | 15.19 | 15.45 | 90465 | 13831.87 | 3.65% | 0.00 |
| 2025-07-04 | 15.60 | 15.36 | -0.20 | -1.29% | 15.24 | 15.82 | 147180 | 22716.24 | 5.94% | 0.00 |
| 2025-07-03 | 15.92 | 15.56 | -0.40 | -2.51% | 15.26 | 15.92 | 196652 | 30499.61 | 7.94% | 1.00 |
| 2025-07-02 | 16.03 | 15.96 | -0.46 | -2.80% | 15.60 | 16.20 | 221831 | 35120.50 | 8.95% | 0.00 |
| 2025-07-01 | 15.80 | 16.42 | 0.52 | 3.27% | 15.59 | 17.11 | 396340 | 65009.57 | 16.00% | 5.00 |
| 2025-06-30 | 15.41 | 15.90 | 0.63 | 4.13% | 15.25 | 16.35 | 308899 | 48890.87 | 12.47% | 8.00 |
| 2025-06-27 | 15.51 | 15.27 | -0.49 | -3.11% | 15.11 | 15.69 | 220432 | 33769.91 | 8.90% | 1.00 |
| 2025-06-26 | 15.63 | 15.76 | -0.36 | -2.23% | 15.33 | 16.07 | 326362 | 51101.66 | 13.17% | 6.00 |
| 2025-06-25 | 15.08 | 16.12 | 1.05 | 6.97% | 14.78 | 16.22 | 480254 | 74874.00 | 19.39% | 10.00 |
| 2025-06-24 | 15.38 | 15.07 | -0.25 | -1.63% | 14.95 | 15.58 | 320410 | 48548.58 | 12.93% | 1.00 |
| 2025-06-23 | 14.49 | 15.32 | -0.27 | -1.73% | 14.37 | 15.35 | 485547 | 72912.39 | 19.60% | 0.00 |
| 2025-06-20 | 13.52 | 15.59 | 2.60 | 20.02% | 13.46 | 15.59 | 454754 | 67479.91 | 18.36% | 0.00 |
| 2025-06-19 | 13.11 | 12.99 | -0.20 | -1.52% | 12.92 | 13.33 | 33867 | 4443.41 | 1.37% | 0.00 |
| 2025-06-18 | 12.91 | 13.19 | 0.19 | 1.46% | 12.89 | 13.24 | 45228 | 5918.62 | 1.83% | 0.00 |
| 2025-06-17 | 12.96 | 13.00 | 0.04 | 0.31% | 12.84 | 13.02 | 32248 | 4168.47 | 1.30% | 0.00 |
| 2025-06-16 | 12.74 | 12.96 | 0.22 | 1.73% | 12.66 | 13.03 | 27971 | 3610.42 | 1.13% | 0.00 |
| 2025-06-13 | 13.01 | 12.74 | -0.32 | -2.45% | 12.70 | 13.09 | 39870 | 5127.12 | 1.61% | 0.00 |
| 2025-06-12 | 13.06 | 13.06 | -0.07 | -0.53% | 13.00 | 13.18 | 27469 | 3596.42 | 1.11% | 0.00 |
| 2025-06-11 | 13.10 | 13.13 | 0.07 | 0.54% | 13.03 | 13.27 | 32320 | 4255.38 | 1.30% | 0.00 |
| 2025-06-10 | 13.40 | 13.06 | -0.32 | -2.39% | 12.89 | 13.40 | 39261 | 5147.62 | 1.58% | 0.00 |
| 2025-06-09 | 13.18 | 13.38 | 0.20 | 1.52% | 13.18 | 13.40 | 33703 | 4494.31 | 1.36% | 0.00 |
| 2025-06-06 | 13.21 | 13.18 | -0.02 | -0.15% | 13.06 | 13.24 | 25791 | 3390.27 | 1.04% | 0.00 |
| 2025-06-05 | 12.99 | 13.20 | 0.23 | 1.77% | 12.83 | 13.23 | 36618 | 4778.44 | 1.48% | 0.00 |
| 2025-06-04 | 12.90 | 12.97 | 0.12 | 0.93% | 12.84 | 13.00 | 24928 | 3228.46 | 1.01% | 0.00 |
| 2025-06-03 | 12.75 | 12.85 | 0.02 | 0.16% | 12.75 | 13.03 | 24312 | 3138.74 | 0.98% | 0.00 |
| 2025-05-30 | 13.22 | 12.88 | -0.42 | -3.16% | 12.83 | 13.26 | 40938 | 5311.99 | 1.65% | 0.00 |
| 2025-05-29 | 12.85 | 13.30 | 0.35 | 2.70% | 12.85 | 13.30 | 38128 | 5030.69 | 1.54% | 0.00 |
| 2025-05-28 | 13.14 | 12.95 | -0.19 | -1.45% | 12.90 | 13.24 | 26317 | 3420.62 | 1.06% | 0.00 |
| 2025-05-27 | 13.07 | 13.14 | -0.01 | -0.08% | 12.97 | 13.35 | 31378 | 4112.00 | 1.27% | 0.00 |
深证大盘股票行情在线 K线走势图
