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 |
|---|
| 2025-06-16 | 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 |
| 2025-05-26 | 12.95 | 13.15 | 0.22 | 1.70% | 12.93 | 13.21 | 34406 | 4506.71 | 1.39% | 0.00 |
| 2025-05-23 | 13.07 | 12.93 | -0.14 | -1.07% | 12.93 | 13.48 | 53903 | 7094.23 | 2.18% | 0.00 |
| 2025-05-22 | 13.20 | 13.07 | -0.13 | -0.98% | 13.03 | 13.49 | 37351 | 4918.66 | 1.51% | 0.00 |
| 2025-05-21 | 13.48 | 13.20 | -0.27 | -2.00% | 13.12 | 13.48 | 37124 | 4919.21 | 1.50% | 0.00 |
| 2025-05-20 | 13.40 | 13.47 | 0.06 | 0.45% | 13.24 | 13.50 | 32400 | 4339.29 | 1.31% | 0.00 |
| 2025-05-19 | 13.46 | 13.41 | -0.05 | -0.37% | 13.22 | 13.51 | 31883 | 4267.10 | 1.29% | 0.00 |
| 2025-05-16 | 13.18 | 13.46 | 0.28 | 2.12% | 13.16 | 13.76 | 61136 | 8253.78 | 2.47% | 0.00 |
| 2025-05-15 | 13.55 | 13.18 | -0.42 | -3.09% | 13.10 | 13.55 | 59551 | 7889.28 | 2.40% | 0.00 |
| 2025-05-14 | 13.62 | 13.60 | -0.09 | -0.66% | 13.45 | 13.79 | 43667 | 5943.49 | 1.76% | 0.00 |
| 2025-05-13 | 13.92 | 13.69 | -0.04 | -0.29% | 13.66 | 14.05 | 54430 | 7532.93 | 2.20% | 0.00 |
| 2025-05-12 | 13.67 | 13.73 | 0.22 | 1.63% | 13.55 | 13.78 | 57051 | 7806.30 | 2.30% | 0.00 |
| 2025-05-09 | 13.89 | 13.51 | -0.24 | -1.75% | 13.45 | 14.05 | 69762 | 9517.75 | 2.82% | 0.00 |
| 2025-05-08 | 13.47 | 13.75 | 0.24 | 1.78% | 13.40 | 13.75 | 52713 | 7172.53 | 2.13% | 0.00 |
| 2025-05-07 | 13.48 | 13.51 | 0.06 | 0.45% | 13.39 | 13.83 | 75442 | 10273.48 | 3.05% | 0.00 |
| 2025-05-06 | 13.13 | 13.45 | 0.33 | 2.52% | 13.08 | 13.46 | 63491 | 8450.81 | 2.56% | 0.00 |
| 2025-04-30 | 12.76 | 13.12 | 0.46 | 3.63% | 12.70 | 13.18 | 74735 | 9772.87 | 3.02% | 0.00 |
| 2025-04-29 | 12.45 | 12.66 | 0.64 | 5.32% | 12.37 | 12.95 | 120818 | 15367.86 | 4.88% | 0.00 |
| 2025-04-28 | 12.26 | 12.02 | -0.15 | -1.23% | 11.85 | 12.26 | 41173 | 4941.72 | 1.66% | 0.00 |
| 2025-04-25 | 12.31 | 12.17 | 0.02 | 0.16% | 12.12 | 12.40 | 34199 | 4188.21 | 1.38% | 0.00 |
| 2025-04-24 | 12.48 | 12.15 | -0.32 | -2.57% | 12.10 | 12.48 | 37211 | 4565.59 | 1.50% | 0.00 |
| 2025-04-23 | 12.40 | 12.47 | 0.13 | 1.05% | 12.28 | 12.62 | 37837 | 4713.89 | 1.53% | 0.00 |
| 2025-04-22 | 12.30 | 12.34 | -0.01 | -0.08% | 12.19 | 12.45 | 30563 | 3764.83 | 1.23% | 0.00 |
| 2025-04-21 | 12.10 | 12.35 | 0.20 | 1.65% | 12.04 | 12.39 | 34020 | 4171.54 | 1.37% | 0.00 |
| 2025-04-18 | 12.18 | 12.15 | -0.08 | -0.65% | 11.95 | 12.29 | 30264 | 3668.94 | 1.22% | 0.00 |
| 2025-04-17 | 12.20 | 12.23 | -0.03 | -0.24% | 12.05 | 12.55 | 35019 | 4324.49 | 1.41% | 0.00 |
| 2025-04-16 | 12.48 | 12.26 | -0.34 | -2.70% | 12.03 | 12.63 | 46985 | 5770.10 | 1.90% | 0.00 |
| 2025-04-15 | 12.56 | 12.60 | 0.02 | 0.16% | 12.37 | 12.70 | 35762 | 4474.40 | 1.44% | 0.00 |
| 2025-04-14 | 12.90 | 12.58 | -0.02 | -0.16% | 12.50 | 13.00 | 53172 | 6755.17 | 2.15% | 0.00 |
| 2025-04-11 | 12.30 | 12.60 | 0.14 | 1.12% | 12.26 | 12.98 | 68659 | 8710.96 | 2.77% | 0.00 |
| 2025-04-10 | 12.40 | 12.46 | 0.40 | 3.32% | 12.36 | 12.88 | 77651 | 9783.29 | 3.13% | 0.00 |
| 2025-04-09 | 11.32 | 12.06 | 0.63 | 5.51% | 10.41 | 12.22 | 113495 | 13017.17 | 4.58% | 0.00 |
| 2025-04-08 | 11.15 | 11.43 | 0.38 | 3.44% | 11.15 | 12.03 | 100805 | 11675.25 | 4.07% | 0.00 |
| 2025-04-07 | 13.11 | 11.05 | -2.74 | -19.87% | 11.03 | 13.11 | 137878 | 16270.67 | 5.57% | 0.00 |
| 2025-04-03 | 14.20 | 13.79 | -0.54 | -3.77% | 13.71 | 14.40 | 62867 | 8792.11 | 2.54% | 0.00 |
| 2025-04-02 | 14.48 | 14.33 | -0.22 | -1.51% | 14.28 | 14.68 | 38502 | 5565.01 | 1.55% | 0.00 |
| 2025-04-01 | 14.57 | 14.55 | 0.02 | 0.14% | 14.45 | 14.83 | 46375 | 6786.30 | 1.87% | 0.00 |
| 2025-03-31 | 14.75 | 14.53 | -0.37 | -2.48% | 14.14 | 14.77 | 73895 | 10632.42 | 2.98% | 0.00 |
| 2025-03-28 | 15.08 | 14.90 | -0.10 | -0.67% | 14.74 | 15.66 | 86733 | 13182.52 | 3.50% | 0.00 |
| 2025-03-27 | 15.29 | 15.00 | -0.15 | -0.99% | 14.87 | 15.54 | 95896 | 14584.50 | 3.87% | 0.00 |
| 2025-03-26 | 14.10 | 15.15 | 1.02 | 7.22% | 14.06 | 15.48 | 160806 | 24126.66 | 6.49% | 0.00 |
| 2025-03-25 | 14.32 | 14.13 | -0.19 | -1.33% | 14.04 | 14.72 | 58374 | 8358.83 | 2.36% | 2.00 |
| 2025-03-24 | 15.20 | 14.32 | -0.93 | -6.10% | 13.91 | 15.39 | 118938 | 17256.20 | 4.80% | 0.00 |
| 2025-03-21 | 16.03 | 15.25 | -0.87 | -5.40% | 15.13 | 16.40 | 156649 | 24555.49 | 6.32% | 0.00 |
| 2025-03-20 | 15.38 | 16.12 | 0.64 | 4.13% | 15.23 | 16.51 | 205399 | 32993.70 | 8.29% | 0.00 |
| 2025-03-19 | 15.80 | 15.48 | -0.42 | -2.64% | 15.31 | 15.90 | 102448 | 15927.33 | 4.14% | 0.00 |
| 2025-03-18 | 15.42 | 15.90 | 0.50 | 3.25% | 15.39 | 16.50 | 180301 | 28946.54 | 7.28% | 0.00 |
| 2025-03-17 | 15.67 | 15.40 | -0.27 | -1.72% | 15.26 | 15.79 | 78544 | 12111.22 | 3.17% | 0.00 |
| 2025-03-14 | 15.84 | 15.67 | -0.19 | -1.20% | 15.22 | 16.00 | 142469 | 22131.28 | 5.75% | 3.00 |
| 2025-03-13 | 16.57 | 15.86 | -0.74 | -4.46% | 15.40 | 16.68 | 193010 | 30775.15 | 7.79% | 0.00 |
| 2025-03-12 | 15.82 | 16.60 | 0.78 | 4.93% | 15.63 | 17.50 | 317130 | 53253.52 | 12.80% | 0.00 |
| 2025-03-11 | 15.60 | 15.82 | 0.00 | 0.00% | 15.45 | 15.95 | 83064 | 13043.80 | 3.35% | 0.00 |
| 2025-03-10 | 15.62 | 15.82 | 0.22 | 1.41% | 15.56 | 16.06 | 99607 | 15796.58 | 4.02% | 0.00 |
| 2025-03-07 | 15.72 | 15.60 | -0.23 | -1.45% | 15.41 | 15.83 | 76392 | 11928.71 | 3.08% | 0.00 |
| 2025-03-06 | 15.86 | 15.83 | 0.08 | 0.51% | 15.70 | 16.14 | 102689 | 16323.42 | 4.14% | 0.00 |
| 2025-03-05 | 15.71 | 15.75 | -0.06 | -0.38% | 15.49 | 15.93 | 85533 | 13440.65 | 3.45% | 0.00 |
| 2025-03-04 | 14.86 | 15.81 | 0.75 | 4.98% | 14.82 | 15.85 | 123670 | 19147.60 | 4.99% | 0.00 |
| 2025-03-03 | 15.17 | 15.06 | -0.17 | -1.12% | 14.88 | 15.59 | 95809 | 14595.21 | 3.87% | 0.00 |
| 2025-02-28 | 16.30 | 15.23 | -1.02 | -6.28% | 15.13 | 16.36 | 160007 | 25180.95 | 6.46% | 0.00 |
| 2025-02-27 | 15.93 | 16.25 | 0.32 | 2.01% | 15.61 | 16.39 | 208300 | 33536.77 | 8.41% | 0.00 |
| 2025-02-26 | 15.88 | 15.93 | 0.05 | 0.31% | 15.67 | 16.10 | 139373 | 22111.22 | 5.63% | 0.00 |
| 2025-02-25 | 15.50 | 15.88 | -0.11 | -0.69% | 15.31 | 16.23 | 144564 | 22787.32 | 5.84% | 0.00 |
| 2025-02-24 | 15.56 | 15.99 | 0.42 | 2.70% | 15.12 | 16.16 | 188656 | 29579.57 | 7.62% | 0.00 |
| 2025-02-21 | 15.35 | 15.57 | 0.10 | 0.65% | 15.25 | 15.66 | 129359 | 20051.38 | 5.22% | 20.00 |
| 2025-02-20 | 15.59 | 15.47 | -0.20 | -1.28% | 15.29 | 15.76 | 106587 | 16467.77 | 4.30% | 10.00 |
| 2025-02-19 | 14.73 | 15.67 | 0.96 | 6.53% | 14.68 | 15.70 | 158029 | 24272.74 | 6.38% | 10.00 |
| 2025-02-18 | 15.41 | 14.71 | -0.85 | -5.46% | 14.67 | 15.70 | 131875 | 19949.91 | 5.32% | 0.00 |
深证大盘股票行情在线 K线走势图
