光威复材(300699)股票行情
光威复材(300699)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 |
|---|
| 2025-12-18 | 29.82 | 30.34 | 0.40 | 1.34% | 29.75 | 30.80 | 219344 | 66837.45 | 2.67% | 0.00 |
| 2025-12-17 | 30.02 | 29.94 | -0.26 | -0.86% | 29.52 | 30.29 | 172752 | 51513.88 | 2.10% | 2.60 |
| 2025-12-16 | 31.05 | 30.20 | -0.92 | -2.96% | 30.01 | 31.10 | 236521 | 71654.63 | 2.88% | 0.00 |
| 2025-12-15 | 30.85 | 31.12 | 0.05 | 0.16% | 30.76 | 31.75 | 251174 | 78588.02 | 3.06% | 0.00 |
| 2025-12-12 | 30.96 | 31.07 | 0.28 | 0.91% | 30.64 | 31.30 | 253779 | 78624.74 | 3.09% | 1.00 |
| 2025-12-11 | 30.31 | 30.79 | 0.50 | 1.65% | 30.10 | 31.00 | 282818 | 86911.17 | 3.44% | 1.00 |
| 2025-12-10 | 30.32 | 30.29 | -0.16 | -0.53% | 29.90 | 30.70 | 190861 | 57722.98 | 2.32% | 38.00 |
| 2025-12-09 | 30.38 | 30.45 | -0.11 | -0.36% | 30.35 | 30.79 | 174297 | 53220.74 | 2.12% | 5.00 |
| 2025-12-08 | 30.18 | 30.56 | 0.55 | 1.83% | 30.06 | 31.39 | 320033 | 98492.84 | 3.90% | 1.00 |
| 2025-12-05 | 29.94 | 30.01 | 0.00 | 0.00% | 29.74 | 30.06 | 145186 | 43445.23 | 1.77% | 2.00 |
| 2025-12-04 | 29.38 | 30.01 | 0.40 | 1.35% | 29.35 | 30.27 | 251680 | 75493.62 | 3.06% | 0.00 |
| 2025-12-03 | 29.18 | 29.61 | 0.48 | 1.65% | 28.50 | 29.69 | 206196 | 60335.12 | 2.51% | 3.00 |
| 2025-12-02 | 29.04 | 29.13 | -0.08 | -0.27% | 28.96 | 29.19 | 61946 | 18006.38 | 0.75% | 8.00 |
| 2025-12-01 | 28.88 | 29.21 | 0.46 | 1.60% | 28.88 | 29.40 | 124202 | 36311.88 | 1.51% | 1.00 |
| 2025-11-28 | 28.84 | 28.75 | -0.06 | -0.21% | 28.54 | 28.91 | 71998 | 20687.37 | 0.88% | 0.00 |
| 2025-11-27 | 28.71 | 28.81 | 0.00 | 0.00% | 28.69 | 28.93 | 68680 | 19794.65 | 0.84% | 2.00 |
| 2025-11-26 | 28.95 | 28.81 | -0.28 | -0.96% | 28.66 | 29.11 | 97066 | 27963.67 | 1.18% | 0.00 |
| 2025-11-25 | 29.08 | 29.09 | -0.04 | -0.14% | 28.76 | 29.19 | 123233 | 35781.57 | 1.50% | 2.00 |
| 2025-11-24 | 28.50 | 29.13 | 0.51 | 1.78% | 28.50 | 29.18 | 143837 | 41660.70 | 1.75% | 12.00 |
| 2025-11-21 | 28.50 | 28.62 | 0.00 | 0.00% | 27.91 | 28.88 | 145499 | 41364.34 | 1.77% | 2.00 |
| 2025-11-20 | 28.66 | 28.62 | 0.22 | 0.77% | 28.38 | 28.97 | 103977 | 29823.13 | 1.27% | 2.00 |
| 2025-11-19 | 28.51 | 28.40 | 0.02 | 0.07% | 28.21 | 28.60 | 69765 | 19838.31 | 0.85% | 0.00 |
| 2025-11-18 | 28.64 | 28.38 | -0.33 | -1.15% | 28.27 | 28.68 | 71070 | 20177.62 | 0.87% | 0.00 |
| 2025-11-17 | 28.92 | 28.71 | 0.32 | 1.13% | 28.57 | 28.99 | 98381 | 28312.44 | 1.20% | 0.00 |
| 2025-11-14 | 28.66 | 28.39 | -0.40 | -1.39% | 28.39 | 28.83 | 70193 | 20076.41 | 0.85% | 0.00 |
| 2025-11-13 | 28.27 | 28.79 | 0.64 | 2.27% | 28.15 | 28.84 | 108094 | 30905.68 | 1.32% | 0.00 |
| 2025-11-12 | 28.63 | 28.15 | -0.46 | -1.61% | 28.10 | 28.65 | 92815 | 26277.16 | 1.13% | 0.00 |
| 2025-11-11 | 28.90 | 28.61 | -0.17 | -0.59% | 28.54 | 28.97 | 94622 | 27149.33 | 1.15% | 0.00 |
| 2025-11-10 | 28.92 | 28.78 | -0.17 | -0.59% | 28.71 | 28.97 | 102460 | 29517.48 | 1.25% | 0.00 |
| 2025-11-07 | 28.28 | 28.95 | 0.72 | 2.55% | 28.12 | 29.19 | 204067 | 58928.69 | 2.48% | 1.00 |
| 2025-11-06 | 28.13 | 28.23 | 0.05 | 0.18% | 28.12 | 28.44 | 82815 | 23420.84 | 1.01% | 4.00 |
| 2025-11-05 | 28.01 | 28.18 | 0.02 | 0.07% | 27.95 | 28.25 | 71027 | 19947.95 | 0.86% | 2.00 |
| 2025-11-04 | 28.57 | 28.16 | -0.50 | -1.74% | 28.13 | 28.63 | 74317 | 21053.22 | 0.90% | 0.00 |
| 2025-11-03 | 28.80 | 28.66 | -0.13 | -0.45% | 28.42 | 28.88 | 67176 | 19197.06 | 0.82% | 0.00 |
| 2025-10-31 | 28.36 | 28.79 | 0.42 | 1.48% | 28.33 | 28.96 | 96513 | 27654.29 | 1.17% | 3.00 |
| 2025-10-30 | 28.83 | 28.37 | -0.48 | -1.66% | 28.37 | 28.83 | 84298 | 24099.30 | 1.03% | 0.00 |
| 2025-10-29 | 28.90 | 28.85 | -0.01 | -0.03% | 28.55 | 28.91 | 80528 | 23132.34 | 0.98% | 0.00 |
| 2025-10-28 | 28.78 | 28.86 | -0.14 | -0.48% | 28.65 | 29.04 | 87509 | 25225.46 | 1.07% | 0.00 |
| 2025-10-27 | 28.77 | 29.00 | 0.33 | 1.15% | 28.50 | 29.31 | 126337 | 36440.23 | 1.54% | 0.00 |
| 2025-10-24 | 28.54 | 28.67 | 0.27 | 0.95% | 28.50 | 28.93 | 108385 | 31087.62 | 1.32% | 0.00 |
| 2025-10-23 | 28.05 | 28.40 | 0.28 | 1.00% | 27.84 | 28.42 | 83946 | 23599.82 | 1.02% | 7.00 |
| 2025-10-22 | 28.29 | 28.12 | -0.20 | -0.71% | 28.05 | 28.30 | 68174 | 19182.11 | 0.83% | 9.00 |
| 2025-10-21 | 28.35 | 28.32 | -0.06 | -0.21% | 28.18 | 28.46 | 99951 | 28333.17 | 1.22% | 0.00 |
| 2025-10-20 | 28.80 | 28.38 | -0.12 | -0.42% | 28.20 | 28.88 | 86677 | 24714.30 | 1.06% | 0.00 |
| 2025-10-17 | 29.36 | 28.50 | -0.90 | -3.06% | 28.50 | 29.56 | 112756 | 32668.35 | 1.37% | 0.00 |
| 2025-10-16 | 30.04 | 29.40 | -0.65 | -2.16% | 29.30 | 30.27 | 138447 | 41026.27 | 1.69% | 1.00 |
| 2025-10-15 | 30.11 | 30.05 | -0.06 | -0.20% | 29.82 | 30.26 | 89787 | 26954.00 | 1.09% | 0.00 |
| 2025-10-14 | 30.51 | 30.11 | -0.39 | -1.28% | 30.03 | 30.83 | 129509 | 39355.85 | 1.58% | 4.00 |
| 2025-10-13 | 29.94 | 30.50 | -0.05 | -0.16% | 29.87 | 30.54 | 114399 | 34579.41 | 1.39% | 10.00 |
| 2025-10-10 | 30.90 | 30.55 | -0.42 | -1.36% | 30.46 | 30.97 | 110570 | 33894.61 | 1.35% | 0.00 |
| 2025-10-09 | 30.45 | 30.97 | 0.62 | 2.04% | 30.16 | 31.05 | 178015 | 54588.64 | 2.17% | 10.00 |
| 2025-09-30 | 30.50 | 30.35 | -0.11 | -0.36% | 30.24 | 30.57 | 105557 | 32084.62 | 1.29% | 1.00 |
| 2025-09-29 | 30.59 | 30.46 | -0.13 | -0.42% | 30.04 | 30.75 | 120127 | 36491.79 | 1.46% | 3.00 |
| 2025-09-26 | 30.17 | 30.59 | 0.38 | 1.26% | 29.95 | 30.70 | 165827 | 50456.40 | 2.02% | 30.00 |
| 2025-09-25 | 30.15 | 30.21 | 0.05 | 0.17% | 30.00 | 30.48 | 113544 | 34247.38 | 1.38% | 1.00 |
| 2025-09-24 | 29.57 | 30.16 | 0.43 | 1.45% | 29.41 | 30.19 | 132414 | 39750.18 | 1.61% | 5.00 |
| 2025-09-23 | 29.66 | 29.73 | 0.06 | 0.20% | 29.23 | 30.06 | 118656 | 35157.89 | 1.44% | 1.00 |
| 2025-09-22 | 29.80 | 29.67 | -0.13 | -0.44% | 29.37 | 29.92 | 87242 | 25757.37 | 1.06% | 1.00 |
| 2025-09-19 | 29.70 | 29.80 | 0.10 | 0.34% | 29.66 | 29.98 | 86457 | 25776.34 | 1.05% | 0.00 |
| 2025-09-18 | 30.06 | 29.70 | -0.38 | -1.26% | 29.50 | 30.17 | 142607 | 42654.72 | 1.74% | 0.00 |
| 2025-09-17 | 30.00 | 30.08 | 0.18 | 0.60% | 29.91 | 30.18 | 97444 | 29268.43 | 1.19% | 1.00 |
| 2025-09-16 | 30.03 | 29.90 | -0.20 | -0.66% | 29.73 | 30.16 | 110679 | 33091.53 | 1.35% | 0.00 |
| 2025-09-15 | 30.33 | 30.10 | -0.20 | -0.66% | 30.01 | 30.33 | 85378 | 25693.82 | 1.04% | 6.00 |
| 2025-09-12 | 30.49 | 30.30 | -0.17 | -0.56% | 30.23 | 30.76 | 114196 | 34806.15 | 1.39% | 1.00 |
| 2025-09-11 | 30.00 | 30.47 | 0.49 | 1.63% | 29.80 | 30.49 | 112576 | 33997.12 | 1.37% | 2.00 |
| 2025-09-10 | 30.10 | 29.98 | -0.10 | -0.33% | 29.90 | 30.32 | 73626 | 22123.94 | 0.90% | 13.00 |
| 2025-09-09 | 30.58 | 30.08 | -0.64 | -2.08% | 29.96 | 30.67 | 107921 | 32641.04 | 1.31% | 0.00 |
| 2025-09-08 | 30.60 | 30.72 | 0.17 | 0.56% | 30.25 | 30.82 | 127008 | 38895.54 | 1.55% | 4.00 |
| 2025-09-05 | 30.15 | 30.55 | 0.25 | 0.83% | 29.86 | 30.61 | 134118 | 40603.99 | 1.63% | 32.00 |
| 2025-09-04 | 29.90 | 30.30 | 0.35 | 1.17% | 29.37 | 30.34 | 186146 | 55599.07 | 2.27% | 1.00 |
| 2025-09-03 | 31.08 | 29.95 | -1.04 | -3.36% | 29.93 | 31.16 | 190439 | 57827.94 | 2.32% | 4.00 |
| 2025-09-02 | 31.75 | 30.99 | -0.74 | -2.33% | 30.50 | 31.75 | 234521 | 72577.98 | 2.85% | 26.00 |
| 2025-09-01 | 31.91 | 31.73 | -0.23 | -0.72% | 31.55 | 32.26 | 176747 | 56048.20 | 2.15% | 0.00 |
| 2025-08-29 | 32.50 | 31.96 | -0.32 | -0.99% | 31.80 | 32.65 | 181430 | 58132.04 | 2.21% | 0.00 |
| 2025-08-28 | 31.64 | 32.28 | 0.63 | 1.99% | 31.21 | 32.28 | 226669 | 72135.72 | 2.76% | 6.00 |
| 2025-08-27 | 32.50 | 31.65 | -0.86 | -2.65% | 31.65 | 32.67 | 264729 | 85476.09 | 3.22% | 3.00 |
| 2025-08-26 | 32.74 | 32.51 | -0.33 | -1.00% | 32.28 | 32.77 | 208452 | 67787.05 | 2.54% | 2.00 |
| 2025-08-25 | 32.10 | 32.84 | 0.86 | 2.69% | 31.90 | 33.55 | 388148 | 126625.91 | 4.73% | 7.00 |
| 2025-08-22 | 31.32 | 31.98 | 0.57 | 1.81% | 31.25 | 32.00 | 230712 | 73007.60 | 2.81% | 21.00 |
| 2025-08-21 | 31.40 | 31.41 | -0.08 | -0.25% | 31.31 | 31.90 | 183994 | 58022.32 | 2.24% | 0.00 |
深证大盘股票行情在线 K线走势图
光威复材(300699)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
