光弘科技(300735)股票行情
光弘科技(300735)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 |
|---|
| 2025-12-17 | 23.89 | 24.30 | 0.42 | 1.76% | 23.63 | 24.39 | 87290 | 20953.55 | 1.15% | 0.00 |
| 2025-12-16 | 24.09 | 23.88 | -0.32 | -1.32% | 23.81 | 24.32 | 79745 | 19108.79 | 1.05% | 0.00 |
| 2025-12-15 | 24.80 | 24.20 | -0.74 | -2.97% | 24.17 | 24.80 | 99391 | 24272.90 | 1.31% | 0.00 |
| 2025-12-12 | 24.47 | 24.94 | 0.43 | 1.75% | 24.33 | 24.94 | 109717 | 27138.52 | 1.45% | 6.00 |
| 2025-12-11 | 25.03 | 24.51 | -0.57 | -2.27% | 24.50 | 25.08 | 87819 | 21691.75 | 1.16% | 3.00 |
| 2025-12-10 | 25.20 | 25.08 | -0.10 | -0.40% | 24.60 | 25.25 | 98522 | 24471.76 | 1.30% | 0.00 |
| 2025-12-09 | 25.11 | 25.18 | 0.03 | 0.12% | 25.06 | 25.50 | 88791 | 22469.75 | 1.17% | 0.00 |
| 2025-12-08 | 25.11 | 25.15 | 0.05 | 0.20% | 25.09 | 25.35 | 87834 | 22152.81 | 1.16% | 0.00 |
| 2025-12-05 | 24.99 | 25.10 | 0.26 | 1.05% | 24.52 | 25.14 | 73254 | 18241.08 | 0.97% | 0.00 |
| 2025-12-04 | 25.09 | 24.84 | -0.25 | -1.00% | 24.62 | 25.25 | 79513 | 19760.53 | 1.05% | 5.00 |
| 2025-12-03 | 25.74 | 25.09 | -0.63 | -2.45% | 25.04 | 25.75 | 96796 | 24447.65 | 1.28% | 10.00 |
| 2025-12-02 | 26.13 | 25.72 | -0.38 | -1.46% | 25.68 | 26.13 | 90621 | 23382.41 | 1.20% | 0.00 |
| 2025-12-01 | 25.30 | 26.10 | 0.64 | 2.51% | 25.06 | 26.34 | 160666 | 41334.29 | 2.12% | 4.00 |
| 2025-11-28 | 25.62 | 25.46 | -0.13 | -0.51% | 25.27 | 25.86 | 114388 | 29140.29 | 1.51% | 0.00 |
| 2025-11-27 | 25.45 | 25.59 | 0.06 | 0.24% | 25.38 | 26.30 | 128248 | 33315.12 | 1.69% | 11.00 |
| 2025-11-26 | 25.70 | 25.53 | -0.22 | -0.85% | 25.38 | 25.96 | 131242 | 33598.58 | 1.73% | 0.00 |
| 2025-11-25 | 26.20 | 25.75 | -0.36 | -1.38% | 25.61 | 26.44 | 140730 | 36744.59 | 1.86% | 138.00 |
| 2025-11-24 | 25.80 | 26.11 | 0.59 | 2.31% | 25.44 | 26.20 | 100105 | 25851.98 | 1.32% | 0.00 |
| 2025-11-21 | 26.30 | 25.52 | -1.21 | -4.53% | 25.41 | 26.58 | 142468 | 36754.34 | 1.88% | 8.00 |
| 2025-11-20 | 26.45 | 26.73 | 0.28 | 1.06% | 26.42 | 27.05 | 122473 | 32709.13 | 1.62% | 5.00 |
| 2025-11-19 | 26.82 | 26.45 | -0.54 | -2.00% | 26.31 | 27.08 | 125528 | 33409.18 | 1.66% | 0.00 |
| 2025-11-18 | 27.92 | 26.99 | -1.21 | -4.29% | 26.80 | 27.92 | 228701 | 62017.98 | 3.02% | 0.00 |
| 2025-11-17 | 28.61 | 28.20 | 0.49 | 1.77% | 28.02 | 29.09 | 270965 | 77281.91 | 3.58% | 0.00 |
| 2025-11-14 | 27.58 | 27.71 | -0.13 | -0.47% | 27.24 | 28.90 | 188149 | 52673.26 | 2.48% | 4.00 |
| 2025-11-13 | 27.77 | 27.84 | -0.11 | -0.39% | 27.60 | 28.40 | 143061 | 40050.39 | 1.89% | 1.00 |
| 2025-11-12 | 27.65 | 27.95 | 0.23 | 0.83% | 27.21 | 28.10 | 127905 | 35500.25 | 1.69% | 5.00 |
| 2025-11-11 | 29.08 | 27.72 | -1.17 | -4.05% | 27.70 | 29.13 | 187269 | 52775.14 | 2.47% | 0.00 |
| 2025-11-10 | 28.55 | 28.89 | 0.51 | 1.80% | 28.41 | 29.58 | 209929 | 60650.80 | 2.77% | 0.00 |
| 2025-11-07 | 28.40 | 28.38 | -0.10 | -0.35% | 28.00 | 29.27 | 191421 | 54766.05 | 2.53% | 0.00 |
| 2025-11-06 | 28.55 | 28.48 | -0.11 | -0.38% | 27.76 | 28.78 | 297508 | 83876.02 | 3.93% | 0.00 |
| 2025-11-05 | 30.50 | 28.59 | -2.47 | -7.95% | 28.58 | 31.35 | 484166 | 144106.09 | 6.39% | 52.00 |
| 2025-11-04 | 30.71 | 31.06 | -0.09 | -0.29% | 30.71 | 31.69 | 195438 | 60816.12 | 2.58% | 10.00 |
| 2025-11-03 | 31.51 | 31.15 | 0.32 | 1.04% | 30.67 | 31.58 | 296884 | 92336.63 | 3.92% | 5.00 |
| 2025-10-31 | 29.24 | 30.83 | 1.59 | 5.44% | 29.15 | 31.30 | 340902 | 103781.01 | 4.50% | 21.00 |
| 2025-10-30 | 29.42 | 29.24 | -0.18 | -0.61% | 29.10 | 29.96 | 142877 | 42165.90 | 1.89% | 4.00 |
| 2025-10-29 | 29.89 | 29.42 | 0.25 | 0.86% | 29.30 | 30.09 | 181131 | 53720.38 | 2.39% | 0.00 |
| 2025-10-28 | 29.12 | 29.17 | -0.15 | -0.51% | 28.92 | 29.45 | 105296 | 30769.05 | 1.39% | 0.00 |
| 2025-10-27 | 28.87 | 29.32 | 0.71 | 2.48% | 28.70 | 29.57 | 155478 | 45345.39 | 2.05% | 0.00 |
| 2025-10-24 | 28.37 | 28.61 | 0.38 | 1.35% | 28.24 | 28.83 | 93078 | 26611.65 | 1.23% | 0.00 |
| 2025-10-23 | 28.10 | 28.23 | 0.13 | 0.46% | 27.60 | 28.29 | 76498 | 21306.64 | 1.01% | 0.00 |
| 2025-10-22 | 28.40 | 28.10 | -0.37 | -1.30% | 28.00 | 28.60 | 83500 | 23564.53 | 1.10% | 0.00 |
| 2025-10-21 | 27.98 | 28.47 | 0.57 | 2.04% | 27.71 | 28.76 | 157875 | 44669.52 | 2.08% | 1.00 |
| 2025-10-20 | 26.95 | 27.90 | 1.52 | 5.76% | 26.67 | 28.43 | 180122 | 49587.47 | 2.38% | 0.00 |
| 2025-10-17 | 27.47 | 26.38 | -1.14 | -4.14% | 26.36 | 27.56 | 112733 | 30262.43 | 1.49% | 1.00 |
| 2025-10-16 | 27.66 | 27.52 | -0.34 | -1.22% | 27.42 | 28.00 | 88416 | 24407.76 | 1.17% | 7.00 |
| 2025-10-15 | 28.10 | 27.86 | 0.07 | 0.25% | 27.29 | 28.18 | 108316 | 29910.94 | 1.43% | 5.00 |
| 2025-10-14 | 29.22 | 27.79 | -1.25 | -4.30% | 27.77 | 29.36 | 169013 | 47985.20 | 2.23% | 0.00 |
| 2025-10-13 | 28.00 | 29.04 | -0.27 | -0.92% | 27.81 | 29.17 | 157654 | 44932.03 | 2.08% | 0.00 |
| 2025-10-10 | 29.68 | 29.31 | -0.64 | -2.14% | 28.60 | 29.95 | 237862 | 69293.72 | 3.14% | 1.00 |
| 2025-10-09 | 29.50 | 29.95 | 0.73 | 2.50% | 29.38 | 30.71 | 234808 | 71036.09 | 3.10% | 2.00 |
| 2025-09-30 | 28.70 | 29.22 | 0.57 | 1.99% | 28.69 | 29.62 | 150265 | 44019.98 | 1.98% | 6.00 |
| 2025-09-29 | 28.40 | 28.65 | 0.30 | 1.06% | 27.77 | 28.74 | 154973 | 43949.43 | 2.05% | 4.00 |
| 2025-09-26 | 29.71 | 28.35 | -1.50 | -5.03% | 28.28 | 29.80 | 192233 | 55444.91 | 2.54% | 2.00 |
| 2025-09-25 | 29.94 | 29.85 | -0.21 | -0.70% | 29.80 | 30.34 | 145377 | 43682.91 | 1.92% | 12.00 |
| 2025-09-24 | 29.51 | 30.06 | 0.40 | 1.35% | 29.19 | 30.10 | 190827 | 56725.73 | 2.52% | 8.00 |
| 2025-09-23 | 30.61 | 29.66 | -1.25 | -4.04% | 28.88 | 30.78 | 248470 | 73436.62 | 3.28% | 8.00 |
| 2025-09-22 | 30.86 | 30.91 | 0.06 | 0.19% | 30.45 | 31.48 | 198840 | 61606.02 | 2.63% | 5.00 |
| 2025-09-19 | 30.90 | 30.85 | 0.09 | 0.29% | 30.10 | 31.57 | 222779 | 69055.96 | 2.94% | 0.00 |
| 2025-09-18 | 31.20 | 30.76 | -0.56 | -1.79% | 30.41 | 31.87 | 319428 | 99614.66 | 4.22% | 19.00 |
| 2025-09-17 | 30.85 | 31.32 | 0.62 | 2.02% | 30.60 | 31.62 | 267811 | 83619.64 | 3.54% | 5.00 |
| 2025-09-16 | 29.68 | 30.70 | 1.19 | 4.03% | 29.48 | 30.80 | 256656 | 78022.95 | 3.39% | 4.00 |
| 2025-09-15 | 30.03 | 29.51 | -0.35 | -1.17% | 29.43 | 30.09 | 131060 | 38859.85 | 1.73% | 0.00 |
| 2025-09-12 | 29.88 | 29.86 | -0.02 | -0.07% | 29.59 | 30.35 | 166137 | 49909.59 | 2.19% | 0.00 |
| 2025-09-11 | 28.78 | 29.88 | 1.10 | 3.82% | 28.12 | 29.95 | 199019 | 58524.25 | 2.63% | 0.00 |
| 2025-09-10 | 28.68 | 28.78 | 0.14 | 0.49% | 28.67 | 29.49 | 126067 | 36528.86 | 1.66% | 18.00 |
| 2025-09-09 | 29.99 | 28.64 | -1.45 | -4.82% | 28.45 | 29.99 | 216592 | 62991.84 | 2.86% | 3.00 |
| 2025-09-08 | 30.16 | 30.09 | -0.07 | -0.23% | 29.91 | 30.75 | 166673 | 50439.83 | 2.20% | 0.00 |
| 2025-09-05 | 29.22 | 30.16 | 1.23 | 4.25% | 28.60 | 30.28 | 209543 | 61965.57 | 2.77% | 62.00 |
| 2025-09-04 | 29.79 | 28.93 | -0.90 | -3.02% | 28.01 | 30.40 | 239270 | 70168.91 | 3.16% | 0.00 |
| 2025-09-03 | 30.32 | 29.83 | -0.49 | -1.62% | 29.80 | 30.90 | 173475 | 52377.57 | 2.29% | 0.00 |
| 2025-09-02 | 31.49 | 30.32 | -1.32 | -4.17% | 30.11 | 31.49 | 267964 | 81939.55 | 3.54% | 0.00 |
| 2025-09-01 | 31.07 | 31.64 | 0.72 | 2.33% | 30.11 | 32.59 | 386039 | 120475.43 | 5.10% | 60.00 |
| 2025-08-29 | 31.45 | 30.92 | -0.64 | -2.03% | 30.90 | 31.89 | 243251 | 76037.40 | 3.21% | 0.00 |
| 2025-08-28 | 31.25 | 31.56 | 0.51 | 1.64% | 30.41 | 31.86 | 307218 | 95891.19 | 4.06% | 40.00 |
| 2025-08-27 | 32.58 | 31.05 | -1.00 | -3.12% | 31.00 | 32.61 | 380741 | 121602.33 | 5.03% | 18.00 |
| 2025-08-26 | 30.93 | 32.05 | 1.01 | 3.25% | 30.52 | 32.87 | 457791 | 145772.42 | 6.05% | 34.00 |
| 2025-08-25 | 31.30 | 31.04 | 0.05 | 0.16% | 30.59 | 31.50 | 372097 | 115184.27 | 4.91% | 21.00 |
| 2025-08-22 | 29.95 | 30.99 | 1.20 | 4.03% | 29.60 | 31.28 | 423917 | 128606.34 | 5.60% | 0.00 |
| 2025-08-21 | 30.25 | 29.79 | -0.32 | -1.06% | 29.56 | 30.53 | 293929 | 88171.51 | 3.88% | 2.00 |
| 2025-08-20 | 29.81 | 30.11 | 0.17 | 0.57% | 29.68 | 30.93 | 430217 | 130290.64 | 5.68% | 10.00 |
深证大盘股票行情在线 K线走势图
光弘科技(300735)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
