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 |
|---|
| 2025-09-15 | 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 |
| 2025-08-19 | 28.72 | 29.94 | 0.98 | 3.38% | 28.61 | 30.28 | 509694 | 151336.88 | 6.73% | 0.00 |
| 2025-08-18 | 28.50 | 28.96 | 1.01 | 3.61% | 28.30 | 29.34 | 361117 | 104491.87 | 4.77% | 1.00 |
| 2025-08-15 | 27.37 | 27.95 | 0.48 | 1.75% | 27.34 | 28.08 | 202613 | 56384.17 | 2.68% | 0.00 |
| 2025-08-14 | 28.22 | 27.47 | -1.01 | -3.55% | 27.27 | 28.28 | 288971 | 80165.02 | 3.82% | 13.00 |
| 2025-08-13 | 28.58 | 28.48 | 0.21 | 0.74% | 28.19 | 28.79 | 226887 | 64513.29 | 3.00% | 0.00 |
| 2025-08-12 | 28.17 | 28.27 | -0.16 | -0.56% | 28.15 | 28.90 | 204326 | 58063.86 | 2.70% | 2.00 |
| 2025-08-11 | 28.02 | 28.43 | 0.60 | 2.16% | 28.02 | 28.86 | 243795 | 69405.58 | 3.22% | 15.00 |
| 2025-08-08 | 29.00 | 27.83 | -1.07 | -3.70% | 27.68 | 29.00 | 318278 | 89178.99 | 4.20% | 8.00 |
| 2025-08-07 | 29.40 | 28.90 | -0.22 | -0.76% | 28.51 | 29.67 | 347026 | 100923.80 | 4.58% | 3.00 |
| 2025-08-06 | 28.18 | 29.12 | 0.75 | 2.64% | 28.15 | 29.28 | 378154 | 108347.05 | 4.99% | 16.00 |
| 2025-08-05 | 29.00 | 28.37 | -0.34 | -1.18% | 28.33 | 30.38 | 606330 | 178508.28 | 8.01% | 2.00 |
| 2025-08-04 | 26.78 | 28.71 | 1.81 | 6.73% | 26.65 | 29.48 | 453613 | 126790.40 | 5.99% | 0.00 |
| 2025-08-01 | 27.67 | 26.90 | -0.65 | -2.36% | 26.77 | 27.68 | 275845 | 74663.86 | 3.64% | 12.00 |
| 2025-07-31 | 26.71 | 27.55 | 1.16 | 4.40% | 26.16 | 27.93 | 544398 | 147130.41 | 7.19% | 40.00 |
| 2025-07-30 | 25.72 | 26.39 | 0.59 | 2.29% | 25.45 | 26.71 | 367713 | 96640.66 | 4.86% | 4.00 |
| 2025-07-29 | 25.65 | 25.80 | 0.03 | 0.12% | 25.41 | 25.95 | 109888 | 28157.70 | 1.45% | 24.00 |
| 2025-07-28 | 25.60 | 25.77 | 0.21 | 0.82% | 25.53 | 26.16 | 182276 | 47144.66 | 2.41% | 1.00 |
| 2025-07-25 | 25.44 | 25.56 | 0.20 | 0.79% | 25.25 | 25.78 | 141739 | 36079.27 | 1.87% | 77.00 |
| 2025-07-24 | 24.81 | 25.36 | 0.55 | 2.22% | 24.81 | 25.43 | 153448 | 38741.19 | 2.03% | 0.00 |
| 2025-07-23 | 25.02 | 24.81 | -0.28 | -1.12% | 24.78 | 25.15 | 100053 | 24941.71 | 1.32% | 0.00 |
| 2025-07-22 | 25.23 | 25.09 | -0.14 | -0.55% | 24.97 | 25.40 | 110446 | 27746.08 | 1.46% | 0.00 |
| 2025-07-21 | 25.14 | 25.23 | 0.10 | 0.40% | 24.98 | 25.30 | 97139 | 24444.77 | 1.28% | 0.00 |
| 2025-07-18 | 25.46 | 25.13 | -0.34 | -1.33% | 25.02 | 25.55 | 142187 | 35824.90 | 1.88% | 1.00 |
| 2025-07-17 | 24.71 | 25.47 | 0.68 | 2.74% | 24.65 | 25.55 | 202846 | 51364.28 | 2.68% | 0.00 |
| 2025-07-16 | 24.89 | 24.79 | -0.16 | -0.64% | 24.72 | 25.20 | 107037 | 26703.32 | 1.41% | 11.00 |
| 2025-07-15 | 24.81 | 24.95 | 0.06 | 0.24% | 24.45 | 25.15 | 134075 | 33292.29 | 1.77% | 5.00 |
| 2025-07-14 | 24.80 | 24.89 | 0.09 | 0.36% | 24.55 | 24.99 | 80426 | 19951.71 | 1.06% | 10.00 |
| 2025-07-11 | 24.55 | 24.80 | 0.23 | 0.94% | 24.27 | 24.97 | 108529 | 26788.58 | 1.43% | 0.00 |
| 2025-07-10 | 24.71 | 24.57 | -0.21 | -0.85% | 24.33 | 24.80 | 89599 | 21976.29 | 1.18% | 0.00 |
| 2025-07-09 | 24.86 | 24.78 | 0.01 | 0.04% | 24.68 | 25.28 | 125067 | 31190.22 | 1.65% | 0.00 |
| 2025-07-08 | 24.40 | 24.77 | 0.44 | 1.81% | 24.27 | 24.85 | 111416 | 27530.42 | 1.47% | 0.00 |
| 2025-07-07 | 24.83 | 24.33 | -0.38 | -1.54% | 24.24 | 24.83 | 86715 | 21129.86 | 1.15% | 0.00 |
| 2025-07-04 | 25.42 | 24.71 | -0.71 | -2.79% | 24.63 | 25.42 | 148360 | 36893.55 | 1.96% | 4.00 |
| 2025-07-03 | 24.75 | 25.42 | 0.97 | 3.97% | 24.56 | 25.58 | 226782 | 57186.99 | 3.00% | 56.00 |
| 2025-07-02 | 25.02 | 24.45 | -0.54 | -2.16% | 24.33 | 25.05 | 87213 | 21430.32 | 1.15% | 7.00 |
| 2025-07-01 | 25.07 | 24.99 | -0.11 | -0.44% | 24.83 | 25.18 | 87788 | 21921.95 | 1.16% | 8.00 |
| 2025-06-30 | 24.94 | 25.10 | 0.13 | 0.52% | 24.94 | 25.23 | 114682 | 28736.10 | 1.51% | 13.00 |
| 2025-06-27 | 25.38 | 24.97 | 0.25 | 1.01% | 24.77 | 25.65 | 193060 | 48554.83 | 2.55% | 2.00 |
| 2025-06-26 | 25.16 | 24.72 | -0.40 | -1.59% | 24.71 | 25.24 | 104632 | 26138.91 | 1.38% | 1.00 |
| 2025-06-25 | 24.82 | 25.12 | 0.46 | 1.87% | 24.51 | 25.14 | 120821 | 30055.44 | 1.60% | 2.00 |
| 2025-06-24 | 24.07 | 24.66 | 0.68 | 2.84% | 24.05 | 24.68 | 104057 | 25510.24 | 1.37% | 0.00 |
| 2025-06-23 | 23.30 | 23.98 | 0.35 | 1.48% | 23.16 | 24.07 | 77917 | 18589.67 | 1.03% | 1.00 |
| 2025-06-20 | 24.00 | 23.63 | -0.30 | -1.25% | 23.62 | 24.15 | 69018 | 16432.82 | 0.91% | 0.00 |
| 2025-06-19 | 24.48 | 23.93 | -0.57 | -2.33% | 23.81 | 24.62 | 85666 | 20699.96 | 1.13% | 0.00 |
| 2025-06-18 | 24.35 | 24.50 | 0.03 | 0.12% | 24.10 | 24.62 | 82052 | 20037.16 | 1.08% | 9.00 |
| 2025-06-17 | 24.50 | 24.47 | -0.08 | -0.33% | 24.31 | 24.80 | 84924 | 20844.16 | 1.12% | 0.00 |
| 2025-06-16 | 23.85 | 24.55 | 0.45 | 1.87% | 23.78 | 25.28 | 150377 | 37177.89 | 1.99% | 0.00 |
| 2025-06-13 | 24.27 | 24.10 | -0.43 | -1.75% | 23.75 | 24.41 | 202962 | 48756.85 | 2.68% | 0.00 |
| 2025-06-12 | 24.77 | 24.53 | -0.44 | -1.76% | 24.46 | 25.05 | 135899 | 33541.19 | 1.79% | 0.00 |
| 2025-06-11 | 25.21 | 24.97 | -0.14 | -0.56% | 24.92 | 25.47 | 102106 | 25690.31 | 1.35% | 36.00 |
| 2025-06-10 | 25.97 | 25.11 | -0.96 | -3.68% | 24.82 | 26.00 | 179930 | 45545.08 | 2.38% | 4.00 |
| 2025-06-09 | 25.65 | 26.07 | 0.48 | 1.88% | 25.57 | 26.38 | 164034 | 42755.87 | 2.17% | 3.00 |
| 2025-06-06 | 25.76 | 25.59 | -0.31 | -1.20% | 25.39 | 25.89 | 128474 | 32938.59 | 1.70% | 0.00 |
| 2025-06-05 | 25.70 | 25.90 | -0.05 | -0.19% | 25.41 | 25.95 | 136343 | 35010.10 | 1.80% | 12.00 |
| 2025-06-04 | 26.09 | 25.95 | 0.02 | 0.08% | 25.88 | 26.88 | 170079 | 44625.54 | 2.25% | 0.00 |
| 2025-06-03 | 25.19 | 25.93 | 0.66 | 2.61% | 25.12 | 26.32 | 133648 | 34543.76 | 1.77% | 4.00 |
| 2025-05-30 | 25.55 | 25.27 | -0.33 | -1.29% | 25.20 | 26.05 | 108392 | 27639.70 | 1.43% | 0.00 |
| 2025-05-29 | 25.36 | 25.60 | 0.42 | 1.67% | 25.18 | 25.75 | 106343 | 27181.30 | 1.40% | 0.00 |
| 2025-05-28 | 25.63 | 25.43 | -0.20 | -0.78% | 25.29 | 25.80 | 61599 | 15697.49 | 0.81% | 0.00 |
| 2025-05-27 | 25.99 | 25.63 | -0.49 | -1.88% | 25.51 | 26.10 | 77298 | 19836.43 | 1.02% | 0.00 |
| 2025-05-26 | 25.79 | 26.12 | 0.33 | 1.28% | 25.50 | 26.13 | 94385 | 24395.77 | 1.25% | 0.00 |
深证大盘股票行情在线 K线走势图
