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 |
|---|
| 2025-09-15 | 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 |
| 2025-08-20 | 31.26 | 31.49 | 0.21 | 0.67% | 30.92 | 31.49 | 233399 | 72892.60 | 2.84% | 0.00 |
| 2025-08-19 | 31.64 | 31.28 | -0.97 | -3.01% | 31.02 | 31.66 | 346237 | 108351.98 | 4.21% | 0.00 |
| 2025-08-18 | 32.09 | 32.25 | 0.40 | 1.26% | 31.89 | 32.30 | 236190 | 75795.58 | 2.88% | 6.00 |
| 2025-08-15 | 30.81 | 31.85 | 0.96 | 3.11% | 30.80 | 31.94 | 215327 | 67991.82 | 2.62% | 8.00 |
| 2025-08-14 | 31.48 | 30.89 | -0.59 | -1.87% | 30.76 | 31.50 | 144725 | 45020.98 | 1.76% | 5.00 |
| 2025-08-13 | 31.28 | 31.48 | 0.25 | 0.80% | 31.04 | 31.58 | 141820 | 44476.02 | 1.73% | 5.00 |
| 2025-08-12 | 31.70 | 31.23 | -0.52 | -1.64% | 31.11 | 31.74 | 142069 | 44491.91 | 1.73% | 1.00 |
| 2025-08-11 | 31.40 | 31.75 | 0.33 | 1.05% | 31.39 | 31.94 | 126936 | 40367.89 | 1.55% | 1.00 |
| 2025-08-08 | 31.60 | 31.42 | -0.26 | -0.82% | 31.35 | 31.81 | 96290 | 30355.64 | 1.17% | 1.00 |
| 2025-08-07 | 32.12 | 31.68 | -0.32 | -1.00% | 31.59 | 32.26 | 146142 | 46418.52 | 1.78% | 0.00 |
| 2025-08-06 | 31.37 | 32.00 | 0.60 | 1.91% | 31.31 | 32.10 | 207796 | 66279.04 | 2.53% | 0.00 |
| 2025-08-05 | 31.09 | 31.40 | 0.32 | 1.03% | 30.98 | 31.93 | 175018 | 55039.36 | 2.13% | 0.00 |
| 2025-08-04 | 30.30 | 31.08 | 0.66 | 2.17% | 30.22 | 31.08 | 149088 | 46018.93 | 1.81% | 1.00 |
| 2025-08-01 | 30.35 | 30.42 | 0.07 | 0.23% | 29.96 | 30.78 | 168530 | 51177.74 | 2.05% | 0.00 |
| 2025-07-31 | 31.00 | 30.35 | -1.49 | -4.68% | 30.18 | 31.05 | 309227 | 94734.05 | 3.76% | 3.00 |
| 2025-07-30 | 32.00 | 31.84 | -0.22 | -0.69% | 31.63 | 32.32 | 153176 | 49007.51 | 1.86% | 0.00 |
| 2025-07-29 | 31.95 | 32.06 | 0.06 | 0.19% | 31.66 | 32.36 | 133052 | 42446.09 | 1.62% | 0.00 |
| 2025-07-28 | 31.70 | 32.00 | 0.34 | 1.07% | 31.51 | 32.21 | 150235 | 48046.49 | 1.83% | 3.00 |
| 2025-07-25 | 31.76 | 31.66 | -0.06 | -0.19% | 31.43 | 31.88 | 116201 | 36750.16 | 1.41% | 0.00 |
| 2025-07-24 | 31.26 | 31.72 | 0.40 | 1.28% | 31.25 | 31.75 | 153066 | 48336.81 | 1.86% | 2.00 |
| 2025-07-23 | 31.54 | 31.32 | -0.26 | -0.82% | 31.21 | 31.72 | 123234 | 38731.74 | 1.50% | 1.00 |
| 2025-07-22 | 31.63 | 31.58 | -0.01 | -0.03% | 31.39 | 31.92 | 118481 | 37443.55 | 1.44% | 8.00 |
| 2025-07-21 | 31.53 | 31.59 | 0.02 | 0.06% | 31.27 | 31.69 | 121437 | 38236.13 | 1.48% | 0.00 |
| 2025-07-18 | 31.34 | 31.57 | 0.24 | 0.77% | 31.16 | 31.60 | 162154 | 50958.61 | 1.97% | 1.00 |
| 2025-07-17 | 30.64 | 31.33 | 0.83 | 2.72% | 30.54 | 31.42 | 184568 | 57414.86 | 2.25% | 1.00 |
| 2025-07-16 | 30.63 | 30.50 | -0.06 | -0.20% | 30.36 | 30.66 | 69654 | 21261.72 | 0.85% | 0.00 |
| 2025-07-15 | 30.77 | 30.56 | -0.21 | -0.68% | 30.31 | 31.05 | 94451 | 28930.10 | 1.15% | 0.00 |
| 2025-07-14 | 31.06 | 30.77 | -0.10 | -0.32% | 30.67 | 31.39 | 107126 | 33141.56 | 1.30% | 0.00 |
| 2025-07-11 | 30.72 | 30.87 | 0.20 | 0.65% | 30.51 | 31.05 | 103904 | 32004.21 | 1.26% | 0.00 |
| 2025-07-10 | 30.51 | 30.67 | 0.02 | 0.07% | 30.30 | 30.68 | 91059 | 27756.66 | 1.11% | 0.00 |
| 2025-07-09 | 31.00 | 30.65 | -0.34 | -1.10% | 30.56 | 31.19 | 104340 | 32194.16 | 1.27% | 0.00 |
| 2025-07-08 | 30.46 | 30.99 | 0.47 | 1.54% | 30.43 | 30.99 | 95068 | 29318.15 | 1.16% | 2.00 |
| 2025-07-07 | 30.56 | 30.52 | -0.05 | -0.16% | 30.34 | 30.75 | 68136 | 20809.44 | 0.83% | 0.00 |
| 2025-07-04 | 31.00 | 30.57 | -0.47 | -1.51% | 30.48 | 31.00 | 103849 | 31880.89 | 1.26% | 0.00 |
| 2025-07-03 | 31.00 | 31.04 | -0.01 | -0.03% | 30.90 | 31.28 | 69779 | 21658.53 | 0.85% | 0.00 |
| 2025-07-02 | 31.27 | 31.05 | -0.35 | -1.11% | 30.90 | 31.36 | 100634 | 31286.29 | 1.23% | 1.00 |
| 2025-07-01 | 32.00 | 31.40 | -0.27 | -0.85% | 31.23 | 32.00 | 133301 | 41874.66 | 1.62% | 0.00 |
| 2025-06-30 | 30.85 | 31.67 | 0.83 | 2.69% | 30.85 | 31.74 | 199805 | 63018.95 | 2.43% | 0.00 |
| 2025-06-27 | 30.83 | 30.84 | -0.01 | -0.03% | 30.80 | 31.22 | 110089 | 34083.64 | 1.34% | 0.00 |
| 2025-06-26 | 31.05 | 30.85 | -0.18 | -0.58% | 30.82 | 31.43 | 178442 | 55641.00 | 2.17% | 2.00 |
| 2025-06-25 | 30.47 | 31.03 | 0.62 | 2.04% | 30.31 | 31.18 | 189384 | 58513.53 | 2.31% | 5.00 |
| 2025-06-24 | 30.02 | 30.41 | 0.24 | 0.80% | 29.71 | 30.45 | 105685 | 32004.64 | 1.29% | 0.00 |
| 2025-06-23 | 29.55 | 30.17 | 0.62 | 2.10% | 29.55 | 30.22 | 80783 | 24158.62 | 0.98% | 0.00 |
| 2025-06-20 | 29.93 | 29.55 | -0.48 | -1.60% | 29.51 | 30.08 | 94790 | 28189.71 | 1.15% | 9.00 |
| 2025-06-19 | 30.53 | 30.03 | -0.60 | -1.96% | 29.88 | 30.57 | 120060 | 36186.03 | 1.46% | 0.00 |
| 2025-06-18 | 30.83 | 30.63 | -0.31 | -1.00% | 30.55 | 30.93 | 99905 | 30657.25 | 1.22% | 0.00 |
| 2025-06-17 | 30.98 | 30.94 | -0.08 | -0.26% | 30.55 | 31.11 | 107501 | 33078.20 | 1.31% | 0.00 |
| 2025-06-16 | 31.48 | 31.02 | 0.16 | 0.52% | 30.92 | 31.49 | 146978 | 45854.96 | 1.79% | 0.00 |
| 2025-06-13 | 30.70 | 30.86 | 0.17 | 0.55% | 30.50 | 31.35 | 162792 | 50261.89 | 1.98% | 5.00 |
| 2025-06-12 | 30.82 | 30.69 | -0.04 | -0.13% | 30.54 | 30.89 | 83223 | 25558.40 | 1.01% | 0.00 |
| 2025-06-11 | 30.78 | 30.73 | 0.00 | 0.00% | 30.71 | 31.04 | 75752 | 23361.72 | 0.92% | 0.00 |
| 2025-06-10 | 31.61 | 30.73 | -0.99 | -3.12% | 30.60 | 31.68 | 172865 | 53600.73 | 2.10% | 0.00 |
| 2025-06-09 | 30.97 | 31.72 | 0.77 | 2.49% | 30.97 | 32.72 | 248999 | 79381.52 | 3.03% | 1.00 |
| 2025-06-06 | 31.05 | 30.95 | 0.03 | 0.10% | 30.86 | 31.53 | 143395 | 44726.85 | 1.75% | 1.00 |
| 2025-06-05 | 30.80 | 30.92 | 0.04 | 0.13% | 30.54 | 31.07 | 124037 | 38247.50 | 1.51% | 0.00 |
| 2025-06-04 | 30.69 | 30.88 | 0.12 | 0.39% | 30.63 | 31.27 | 168111 | 51993.79 | 2.05% | 0.00 |
| 2025-06-03 | 30.92 | 30.76 | 0.13 | 0.42% | 30.50 | 31.23 | 197155 | 60793.07 | 2.40% | 1.00 |
| 2025-05-30 | 29.53 | 30.63 | 0.96 | 3.24% | 29.53 | 31.36 | 362770 | 111223.52 | 4.42% | 7.00 |
| 2025-05-29 | 29.20 | 29.67 | 0.50 | 1.71% | 29.20 | 29.82 | 70421 | 20843.27 | 0.86% | 0.00 |
| 2025-05-28 | 29.67 | 29.17 | -0.54 | -1.82% | 29.14 | 29.85 | 71624 | 21038.25 | 0.87% | 1.00 |
| 2025-05-27 | 29.91 | 29.71 | -0.30 | -1.00% | 29.45 | 29.91 | 73484 | 21810.04 | 0.89% | 0.00 |
| 2025-05-26 | 29.53 | 30.01 | 0.46 | 1.56% | 29.37 | 30.23 | 92566 | 27696.58 | 1.13% | 10.00 |
深证大盘股票行情在线 K线走势图
