光库科技(300620)股票行情
光库科技(300620)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 |
|---|
| 2025-07-28 | 53.54 | 55.07 | 1.45 | 2.70% | 53.12 | 55.49 | 182525 | 99774.25 | 7.39% | 19.00 |
| 2025-07-25 | 53.81 | 53.62 | -0.05 | -0.09% | 53.15 | 54.28 | 121525 | 65152.54 | 4.92% | 0.00 |
| 2025-07-24 | 54.48 | 53.67 | -0.82 | -1.50% | 53.03 | 54.85 | 162972 | 87408.19 | 6.60% | 50.00 |
| 2025-07-23 | 50.41 | 54.49 | 3.59 | 7.05% | 49.93 | 55.58 | 279837 | 148673.31 | 11.34% | 10.00 |
| 2025-07-22 | 50.53 | 50.90 | -0.06 | -0.12% | 50.52 | 52.99 | 180914 | 93573.19 | 7.33% | 2.00 |
| 2025-07-21 | 50.66 | 50.96 | 0.31 | 0.61% | 49.95 | 52.10 | 140884 | 71646.71 | 5.71% | 18.00 |
| 2025-07-18 | 50.68 | 50.65 | -0.38 | -0.74% | 49.92 | 51.99 | 146366 | 74655.44 | 5.93% | 10.00 |
| 2025-07-17 | 49.00 | 51.03 | 1.79 | 3.64% | 48.60 | 52.30 | 194572 | 99230.88 | 7.88% | 0.00 |
| 2025-07-16 | 50.33 | 49.24 | -1.32 | -2.61% | 48.68 | 50.66 | 165005 | 81791.75 | 6.68% | 0.00 |
| 2025-07-15 | 46.20 | 50.56 | 4.76 | 10.39% | 46.11 | 51.57 | 344240 | 170237.12 | 13.95% | 25.00 |
| 2025-07-14 | 45.54 | 45.80 | 0.01 | 0.02% | 45.38 | 46.08 | 42043 | 19250.57 | 1.70% | 0.00 |
| 2025-07-11 | 46.00 | 45.79 | -0.48 | -1.04% | 45.40 | 46.68 | 68178 | 31309.66 | 2.76% | 0.00 |
| 2025-07-10 | 46.00 | 46.27 | 0.26 | 0.57% | 45.50 | 46.78 | 76299 | 35235.48 | 3.09% | 0.00 |
| 2025-07-09 | 46.31 | 46.01 | -0.63 | -1.35% | 45.78 | 46.58 | 74375 | 34306.40 | 3.01% | 0.00 |
| 2025-07-08 | 44.30 | 46.64 | 2.08 | 4.67% | 44.28 | 47.00 | 132554 | 61013.86 | 5.37% | 30.00 |
| 2025-07-07 | 44.20 | 44.56 | 0.03 | 0.07% | 43.75 | 44.77 | 41710 | 18497.13 | 1.69% | 5.00 |
| 2025-07-04 | 45.18 | 44.53 | -0.91 | -2.00% | 44.44 | 45.45 | 65331 | 29329.29 | 2.65% | 0.00 |
| 2025-07-03 | 45.76 | 45.44 | 0.35 | 0.78% | 45.15 | 46.00 | 66969 | 30542.17 | 2.71% | 0.00 |
| 2025-07-02 | 46.21 | 45.09 | -1.23 | -2.66% | 44.89 | 46.22 | 62412 | 28248.85 | 2.53% | 0.00 |
| 2025-07-01 | 46.96 | 46.32 | -0.79 | -1.68% | 45.92 | 46.98 | 78163 | 36219.42 | 3.17% | 0.00 |
| 2025-06-30 | 47.02 | 47.11 | -0.07 | -0.15% | 46.20 | 47.38 | 134794 | 62950.86 | 5.46% | 42.00 |
| 2025-06-27 | 44.26 | 47.18 | 3.43 | 7.84% | 43.55 | 48.98 | 224015 | 104490.49 | 9.07% | 11.00 |
| 2025-06-26 | 44.08 | 43.75 | -0.16 | -0.36% | 43.65 | 44.75 | 83390 | 36908.16 | 3.38% | 0.00 |
| 2025-06-25 | 43.70 | 43.91 | 0.37 | 0.85% | 43.10 | 44.25 | 63427 | 27623.64 | 2.57% | 0.00 |
| 2025-06-24 | 42.86 | 43.54 | 1.11 | 2.62% | 42.76 | 43.59 | 62045 | 26836.00 | 2.51% | 0.00 |
| 2025-06-23 | 42.21 | 42.43 | -0.42 | -0.98% | 42.17 | 43.28 | 51514 | 21947.98 | 2.09% | 0.00 |
| 2025-06-20 | 43.23 | 42.85 | -0.58 | -1.34% | 42.33 | 43.78 | 45433 | 19498.08 | 1.84% | 0.00 |
| 2025-06-19 | 43.70 | 43.43 | -0.56 | -1.27% | 43.12 | 44.64 | 64654 | 28371.74 | 2.62% | 0.00 |
| 2025-06-18 | 42.78 | 43.99 | 0.79 | 1.83% | 42.40 | 44.17 | 73849 | 32080.45 | 2.99% | 0.00 |
| 2025-06-17 | 43.90 | 43.20 | -0.68 | -1.55% | 42.97 | 43.93 | 42798 | 18535.84 | 1.73% | 1.00 |
| 2025-06-16 | 42.20 | 43.88 | 1.46 | 3.44% | 42.20 | 44.35 | 79641 | 34878.43 | 3.23% | 5.00 |
| 2025-06-13 | 42.98 | 42.42 | -1.15 | -2.64% | 42.25 | 43.87 | 53760 | 23020.77 | 2.18% | 0.00 |
| 2025-06-12 | 42.57 | 43.57 | 1.00 | 2.35% | 42.43 | 44.38 | 88559 | 38781.76 | 3.59% | 12.00 |
| 2025-06-11 | 42.99 | 42.57 | -0.42 | -0.98% | 42.50 | 43.29 | 37857 | 16234.49 | 1.53% | 2.00 |
| 2025-06-10 | 43.57 | 42.99 | -0.81 | -1.85% | 42.47 | 43.78 | 61812 | 26618.39 | 2.50% | 0.00 |
| 2025-06-09 | 44.20 | 43.80 | -0.19 | -0.43% | 43.61 | 44.48 | 77480 | 34058.43 | 3.14% | 0.00 |
| 2025-06-06 | 42.38 | 43.99 | 1.21 | 2.83% | 42.21 | 44.20 | 108051 | 46914.17 | 4.38% | 0.00 |
| 2025-06-05 | 42.30 | 42.78 | 1.59 | 3.86% | 41.19 | 42.97 | 98893 | 41760.41 | 4.01% | 10.00 |
| 2025-06-04 | 41.50 | 41.19 | 0.86 | 2.13% | 40.84 | 41.73 | 53387 | 22063.47 | 2.16% | 0.00 |
| 2025-06-03 | 39.61 | 40.33 | 0.72 | 1.82% | 39.49 | 40.74 | 36286 | 14611.17 | 1.47% | 0.00 |
| 2025-05-30 | 39.99 | 39.61 | -0.61 | -1.52% | 39.50 | 40.35 | 30990 | 12300.22 | 1.26% | 0.00 |
| 2025-05-29 | 39.72 | 40.22 | 0.43 | 1.08% | 39.72 | 40.55 | 30949 | 12467.87 | 1.25% | 0.00 |
| 2025-05-28 | 40.02 | 39.79 | -0.09 | -0.23% | 39.47 | 40.30 | 23020 | 9171.69 | 0.93% | 1.00 |
| 2025-05-27 | 39.93 | 39.88 | -0.32 | -0.80% | 39.55 | 40.10 | 28832 | 11476.16 | 1.17% | 0.00 |
| 2025-05-26 | 39.44 | 40.20 | 0.76 | 1.93% | 39.44 | 40.38 | 32694 | 13052.98 | 1.32% | 0.00 |
| 2025-05-23 | 40.65 | 39.44 | -1.21 | -2.98% | 39.38 | 40.84 | 37018 | 14830.07 | 1.50% | 0.00 |
| 2025-05-22 | 40.90 | 40.65 | -0.56 | -1.36% | 40.50 | 41.50 | 30100 | 12333.13 | 1.22% | 0.00 |
| 2025-05-21 | 41.55 | 41.21 | -0.33 | -0.79% | 40.95 | 41.87 | 34302 | 14168.00 | 1.39% | 1.00 |
| 2025-05-20 | 41.51 | 41.54 | -0.18 | -0.43% | 41.18 | 41.80 | 30296 | 12566.39 | 1.23% | 0.00 |
| 2025-05-19 | 41.41 | 41.72 | 0.53 | 1.29% | 40.40 | 42.40 | 50876 | 21036.92 | 2.06% | 0.00 |
| 2025-05-16 | 41.12 | 41.19 | 0.00 | 0.00% | 41.07 | 41.88 | 27452 | 11405.32 | 1.11% | 0.00 |
| 2025-05-15 | 42.00 | 41.19 | -0.94 | -2.23% | 41.12 | 42.21 | 33642 | 13960.66 | 1.36% | 0.00 |
| 2025-05-14 | 42.45 | 42.13 | -0.19 | -0.45% | 42.00 | 43.25 | 47412 | 20205.82 | 1.92% | 0.00 |
| 2025-05-13 | 43.03 | 42.32 | -0.29 | -0.68% | 42.26 | 43.38 | 41661 | 17806.62 | 1.69% | 0.00 |
| 2025-05-12 | 42.80 | 42.61 | 0.57 | 1.36% | 42.15 | 42.90 | 40662 | 17257.32 | 1.65% | 0.00 |
| 2025-05-09 | 42.86 | 42.14 | -1.14 | -2.63% | 41.90 | 43.00 | 54366 | 22996.80 | 2.20% | 3.00 |
| 2025-05-08 | 41.72 | 43.28 | 1.39 | 3.32% | 41.72 | 43.36 | 77003 | 32979.86 | 3.12% | 8.00 |
| 2025-05-07 | 42.22 | 41.89 | 0.04 | 0.10% | 41.35 | 42.88 | 54548 | 22886.26 | 2.21% | 0.00 |
| 2025-05-06 | 40.64 | 41.85 | 1.46 | 3.61% | 40.62 | 41.98 | 51277 | 21281.40 | 2.08% | 0.00 |
| 2025-04-30 | 40.17 | 40.39 | 0.61 | 1.53% | 39.71 | 40.60 | 43320 | 17440.17 | 1.75% | 0.00 |
| 2025-04-29 | 39.38 | 39.78 | 0.40 | 1.02% | 39.20 | 40.08 | 30704 | 12210.46 | 1.24% | 4.00 |
| 2025-04-28 | 39.95 | 39.38 | -0.53 | -1.33% | 39.26 | 40.24 | 32306 | 12795.63 | 1.31% | 0.00 |
| 2025-04-25 | 40.00 | 39.91 | 0.33 | 0.83% | 39.46 | 40.48 | 54013 | 21604.02 | 2.19% | 0.00 |
| 2025-04-24 | 39.75 | 39.58 | -0.53 | -1.32% | 39.32 | 40.20 | 46471 | 18433.93 | 1.88% | 1.00 |
| 2025-04-23 | 39.24 | 40.11 | 1.19 | 3.06% | 39.11 | 40.29 | 65260 | 25964.00 | 2.64% | 0.00 |
| 2025-04-22 | 38.94 | 38.92 | -0.30 | -0.76% | 38.86 | 39.54 | 39271 | 15370.97 | 1.59% | 0.00 |
| 2025-04-21 | 38.85 | 39.22 | 0.95 | 2.48% | 38.37 | 39.35 | 40454 | 15748.34 | 1.64% | 0.00 |
| 2025-04-18 | 37.92 | 38.27 | 0.36 | 0.95% | 37.68 | 38.38 | 30867 | 11750.05 | 1.25% | 0.00 |
| 2025-04-17 | 38.14 | 37.91 | -0.30 | -0.79% | 37.83 | 38.73 | 28690 | 10995.75 | 1.16% | 9.00 |
| 2025-04-16 | 38.74 | 38.21 | -0.85 | -2.18% | 37.74 | 39.03 | 36608 | 14036.48 | 1.48% | 0.00 |
| 2025-04-15 | 38.97 | 39.06 | 0.09 | 0.23% | 38.53 | 39.29 | 33877 | 13173.41 | 1.37% | 8.00 |
| 2025-04-14 | 40.10 | 38.97 | 0.56 | 1.46% | 38.83 | 40.45 | 55626 | 21937.05 | 2.25% | 4.00 |
| 2025-04-11 | 37.31 | 38.41 | 0.78 | 2.07% | 37.00 | 39.01 | 66105 | 25344.27 | 2.68% | 77.00 |
| 2025-04-10 | 38.88 | 37.63 | 0.71 | 1.92% | 37.63 | 39.24 | 73305 | 28223.31 | 2.97% | 4.00 |
| 2025-04-09 | 35.80 | 36.92 | 0.74 | 2.05% | 33.43 | 37.41 | 74975 | 26924.17 | 3.04% | 0.00 |
| 2025-04-08 | 35.40 | 36.18 | 0.74 | 2.09% | 35.10 | 37.37 | 71311 | 25706.57 | 2.89% | 0.00 |
| 2025-04-07 | 39.99 | 35.44 | -8.86 | -20.00% | 35.44 | 41.23 | 87265 | 32714.36 | 3.54% | 0.00 |
| 2025-04-03 | 45.00 | 44.30 | -1.93 | -4.17% | 43.66 | 46.00 | 55623 | 24906.70 | 2.25% | 15.00 |
| 2025-04-02 | 46.40 | 46.23 | 0.26 | 0.57% | 46.08 | 47.11 | 37450 | 17443.26 | 1.52% | 13.00 |
| 2025-04-01 | 46.28 | 45.97 | -0.43 | -0.93% | 45.90 | 46.55 | 37508 | 17302.00 | 1.52% | 0.00 |
深证大盘股票行情在线 K线走势图
