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 |
|---|
| 2025-04-30 | 29.15 | 29.06 | -0.09 | -0.31% | 28.88 | 29.23 | 83889 | 24381.38 | 1.02% | 3.00 |
| 2025-04-29 | 28.54 | 29.15 | 0.55 | 1.92% | 28.40 | 29.28 | 104905 | 30489.61 | 1.28% | 5.00 |
| 2025-04-28 | 28.70 | 28.60 | -0.15 | -0.52% | 28.49 | 28.85 | 63788 | 18267.02 | 0.78% | 0.00 |
| 2025-04-25 | 28.99 | 28.75 | -0.20 | -0.69% | 28.30 | 29.05 | 121131 | 34738.34 | 1.47% | 0.00 |
| 2025-04-24 | 28.94 | 28.95 | 0.02 | 0.07% | 28.30 | 29.18 | 147011 | 42351.36 | 1.79% | 0.00 |
| 2025-04-23 | 28.84 | 28.93 | 0.08 | 0.28% | 28.74 | 29.11 | 94230 | 27242.08 | 1.15% | 37.00 |
| 2025-04-22 | 28.40 | 28.85 | 0.23 | 0.80% | 28.29 | 29.32 | 163383 | 47281.99 | 1.99% | 0.00 |
| 2025-04-21 | 28.10 | 28.62 | 0.61 | 2.18% | 27.95 | 28.82 | 113668 | 32264.59 | 1.38% | 0.00 |
| 2025-04-18 | 27.89 | 28.01 | 0.06 | 0.21% | 27.61 | 28.21 | 83322 | 23222.49 | 1.01% | 0.00 |
| 2025-04-17 | 27.72 | 27.95 | -0.12 | -0.43% | 27.71 | 28.44 | 89238 | 25176.37 | 1.09% | 0.00 |
| 2025-04-16 | 28.60 | 28.07 | -0.46 | -1.61% | 27.82 | 29.17 | 112075 | 31655.76 | 1.36% | 0.00 |
| 2025-04-15 | 28.97 | 28.53 | -0.45 | -1.55% | 28.36 | 28.98 | 84463 | 24134.06 | 1.03% | 0.00 |
| 2025-04-14 | 29.36 | 28.98 | 0.00 | 0.00% | 28.91 | 29.37 | 92257 | 26852.07 | 1.12% | 0.00 |
| 2025-04-11 | 28.60 | 28.98 | 0.12 | 0.42% | 28.52 | 29.32 | 99447 | 28852.91 | 1.21% | 0.00 |
| 2025-04-10 | 28.93 | 28.86 | 0.32 | 1.12% | 28.65 | 29.49 | 136779 | 39743.77 | 1.67% | 4.00 |
| 2025-04-09 | 27.00 | 28.54 | 1.08 | 3.93% | 26.58 | 28.85 | 192978 | 54293.19 | 2.35% | 1.00 |
| 2025-04-08 | 27.33 | 27.46 | 0.41 | 1.52% | 27.14 | 28.10 | 155783 | 42947.48 | 1.90% | 0.00 |
| 2025-04-07 | 29.50 | 27.05 | -3.85 | -12.46% | 25.86 | 29.99 | 269231 | 75397.01 | 3.28% | 0.00 |
| 2025-04-03 | 30.68 | 30.90 | -0.12 | -0.39% | 30.64 | 31.25 | 68255 | 21148.89 | 0.83% | 0.00 |
| 2025-04-02 | 31.45 | 31.02 | -0.44 | -1.40% | 30.96 | 31.45 | 82217 | 25576.31 | 1.00% | 0.00 |
| 2025-04-01 | 31.25 | 31.46 | 0.31 | 1.00% | 31.07 | 31.66 | 87124 | 27323.96 | 1.06% | 0.00 |
| 2025-03-31 | 31.69 | 31.15 | -0.62 | -1.95% | 30.83 | 31.69 | 117423 | 36614.09 | 1.43% | 0.00 |
| 2025-03-28 | 32.41 | 31.77 | -0.65 | -2.00% | 31.76 | 32.61 | 90162 | 28945.84 | 1.10% | 0.00 |
| 2025-03-27 | 32.38 | 32.42 | -0.07 | -0.22% | 31.60 | 32.69 | 111455 | 35860.77 | 1.36% | 0.00 |
| 2025-03-26 | 32.68 | 32.49 | -0.23 | -0.70% | 32.49 | 33.13 | 108823 | 35646.07 | 1.32% | 4.00 |
| 2025-03-25 | 32.49 | 32.72 | 0.24 | 0.74% | 32.40 | 33.03 | 105806 | 34677.09 | 1.29% | 3.00 |
| 2025-03-24 | 33.33 | 32.48 | -1.06 | -3.16% | 32.10 | 33.45 | 195603 | 63784.66 | 2.38% | 0.00 |
| 2025-03-21 | 33.83 | 33.54 | 0.10 | 0.30% | 33.21 | 34.60 | 209082 | 70780.01 | 2.55% | 1.00 |
| 2025-03-20 | 34.06 | 33.44 | -0.52 | -1.53% | 33.36 | 34.26 | 222364 | 74971.97 | 2.71% | 6.00 |
| 2025-03-19 | 34.31 | 33.96 | -0.59 | -1.71% | 33.91 | 35.35 | 269127 | 92841.78 | 3.28% | 137.00 |
| 2025-03-18 | 33.98 | 34.55 | 0.65 | 1.92% | 33.76 | 34.75 | 324582 | 111228.30 | 3.95% | 25.00 |
| 2025-03-17 | 33.42 | 33.90 | 0.52 | 1.56% | 32.93 | 34.05 | 252327 | 84195.94 | 3.07% | 8.00 |
| 2025-03-14 | 33.25 | 33.38 | 0.09 | 0.27% | 32.66 | 33.58 | 201138 | 66796.57 | 2.45% | 17.00 |
| 2025-03-13 | 33.70 | 33.29 | -0.40 | -1.19% | 32.78 | 34.05 | 189952 | 63049.83 | 2.31% | 2.00 |
| 2025-03-12 | 34.31 | 33.69 | -0.38 | -1.12% | 33.60 | 34.95 | 265829 | 90632.56 | 3.24% | 0.00 |
| 2025-03-11 | 32.81 | 34.07 | 0.76 | 2.28% | 32.74 | 34.20 | 256058 | 86211.72 | 3.12% | 0.00 |
| 2025-03-10 | 33.51 | 33.31 | -0.78 | -2.29% | 32.41 | 33.55 | 310285 | 102477.68 | 3.78% | 0.00 |
| 2025-03-07 | 33.43 | 34.09 | 0.43 | 1.28% | 33.21 | 34.56 | 288111 | 98151.02 | 3.51% | 5.00 |
| 2025-03-06 | 33.90 | 33.66 | -0.03 | -0.09% | 33.33 | 33.95 | 247068 | 83047.41 | 3.01% | 0.00 |
| 2025-03-05 | 32.76 | 33.69 | 0.89 | 2.71% | 32.62 | 33.77 | 308909 | 103267.91 | 3.76% | 0.00 |
| 2025-03-04 | 31.92 | 32.80 | 0.68 | 2.12% | 31.82 | 33.17 | 189358 | 62051.31 | 2.31% | 0.00 |
| 2025-03-03 | 32.09 | 32.12 | 0.08 | 0.25% | 31.88 | 33.33 | 196913 | 64082.78 | 2.40% | 18.00 |
| 2025-02-28 | 32.85 | 32.04 | -0.29 | -0.90% | 31.86 | 33.40 | 208766 | 68209.40 | 2.54% | 0.00 |
| 2025-02-27 | 33.19 | 32.33 | -0.86 | -2.59% | 32.07 | 33.26 | 195719 | 63631.57 | 2.38% | 0.00 |
| 2025-02-26 | 33.09 | 33.19 | 0.16 | 0.48% | 32.68 | 33.50 | 186602 | 61778.32 | 2.27% | 0.00 |
| 2025-02-25 | 32.83 | 33.03 | -0.23 | -0.69% | 32.63 | 33.43 | 160920 | 53085.28 | 1.96% | 20.00 |
| 2025-02-24 | 32.71 | 33.26 | 0.38 | 1.16% | 32.41 | 33.79 | 277338 | 92094.76 | 3.38% | 1.00 |
| 2025-02-21 | 32.20 | 32.88 | 1.05 | 3.30% | 32.16 | 33.11 | 270132 | 88488.55 | 3.29% | 0.00 |
| 2025-02-20 | 31.27 | 31.83 | 0.63 | 2.02% | 30.96 | 31.91 | 188794 | 59773.45 | 2.30% | 0.00 |
| 2025-02-19 | 30.81 | 31.20 | 0.47 | 1.53% | 30.74 | 31.56 | 130948 | 40856.42 | 1.59% | 2.00 |
| 2025-02-18 | 31.21 | 30.73 | -0.51 | -1.63% | 30.50 | 31.74 | 127086 | 39541.01 | 1.55% | 0.00 |
| 2025-02-17 | 31.10 | 31.24 | 0.15 | 0.48% | 30.98 | 31.44 | 107915 | 33662.49 | 1.31% | 3.00 |
| 2025-02-14 | 31.75 | 31.09 | -0.80 | -2.51% | 30.88 | 31.99 | 176842 | 55291.24 | 2.15% | 25.00 |
| 2025-02-13 | 32.55 | 31.89 | -0.57 | -1.76% | 31.87 | 32.76 | 102934 | 33176.58 | 1.25% | 2.00 |
| 2025-02-12 | 31.89 | 32.46 | 0.45 | 1.41% | 31.73 | 32.48 | 101017 | 32462.22 | 1.23% | 15.00 |
| 2025-02-11 | 32.39 | 32.01 | -0.29 | -0.90% | 31.69 | 32.48 | 106516 | 34033.83 | 1.30% | 0.00 |
| 2025-02-10 | 32.50 | 32.30 | -0.04 | -0.12% | 31.99 | 32.65 | 102575 | 33101.66 | 1.25% | 7.00 |
| 2025-02-07 | 31.80 | 32.34 | 0.54 | 1.70% | 31.53 | 32.92 | 191997 | 62144.70 | 2.34% | 0.00 |
| 2025-02-06 | 30.71 | 31.80 | 1.07 | 3.48% | 30.53 | 32.00 | 155757 | 49083.46 | 1.90% | 10.00 |
| 2025-02-05 | 30.54 | 30.73 | 0.28 | 0.92% | 30.30 | 31.13 | 106641 | 32848.34 | 1.30% | 2.00 |
| 2025-01-27 | 31.35 | 30.45 | -0.67 | -2.15% | 30.45 | 31.52 | 112607 | 34767.90 | 1.37% | 0.00 |
| 2025-01-24 | 31.00 | 31.12 | -0.65 | -2.05% | 30.00 | 31.33 | 224853 | 69207.52 | 2.74% | 1.00 |
| 2025-01-23 | 32.20 | 31.77 | -0.14 | -0.44% | 31.75 | 32.68 | 123944 | 39946.57 | 1.51% | 1.00 |
| 2025-01-22 | 32.29 | 31.91 | -0.54 | -1.66% | 31.60 | 32.38 | 135673 | 43288.04 | 1.65% | 0.00 |
| 2025-01-21 | 32.75 | 32.45 | -0.20 | -0.61% | 32.00 | 32.83 | 121399 | 39195.07 | 1.48% | 2.00 |
| 2025-01-20 | 32.72 | 32.65 | 0.14 | 0.43% | 32.54 | 33.25 | 115331 | 37900.80 | 1.40% | 0.00 |
| 2025-01-17 | 31.99 | 32.51 | 0.40 | 1.25% | 31.81 | 32.98 | 130055 | 42146.47 | 1.58% | 0.00 |
| 2025-01-16 | 32.42 | 32.11 | -0.12 | -0.37% | 31.80 | 32.87 | 108431 | 35027.17 | 1.32% | 0.00 |
| 2025-01-15 | 32.95 | 32.23 | -0.72 | -2.19% | 32.19 | 33.00 | 124028 | 40251.76 | 1.51% | 0.00 |
| 2025-01-14 | 31.75 | 32.95 | 1.20 | 3.78% | 31.44 | 33.14 | 177887 | 57929.84 | 2.17% | 0.00 |
| 2025-01-13 | 31.49 | 31.75 | -0.06 | -0.19% | 31.20 | 32.49 | 124117 | 39458.96 | 1.51% | 0.00 |
| 2025-01-10 | 31.83 | 31.81 | -0.03 | -0.09% | 31.56 | 33.48 | 206867 | 67542.41 | 2.52% | 0.00 |
| 2025-01-09 | 31.10 | 31.84 | 0.45 | 1.43% | 31.10 | 32.17 | 158612 | 50349.14 | 1.93% | 4.00 |
| 2025-01-08 | 31.95 | 31.39 | -0.91 | -2.82% | 30.52 | 32.10 | 196068 | 61277.60 | 2.39% | 0.00 |
| 2025-01-07 | 31.74 | 32.30 | 0.56 | 1.76% | 31.37 | 32.33 | 142656 | 45506.39 | 1.74% | 3.00 |
| 2025-01-06 | 32.56 | 31.74 | -0.75 | -2.31% | 31.33 | 33.43 | 168907 | 54426.73 | 2.06% | 0.00 |
| 2025-01-03 | 32.66 | 32.49 | -0.16 | -0.49% | 32.36 | 33.67 | 220552 | 72857.26 | 2.68% | 3.00 |
| 2025-01-02 | 34.35 | 32.65 | -2.00 | -5.77% | 32.34 | 34.60 | 270941 | 90533.85 | 3.30% | 18.00 |
| 2024-12-31 | 35.82 | 34.65 | -1.16 | -3.24% | 34.60 | 35.91 | 247337 | 86753.43 | 3.01% | 15.00 |
| 2024-12-30 | 36.74 | 35.81 | -0.62 | -1.70% | 35.63 | 37.02 | 293081 | 106044.03 | 3.57% | 0.00 |
深证大盘股票行情在线 K线走势图
