弘景光电(301479)股票行情
弘景光电(301479)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 |
|---|
| 2025-05-08 | 134.60 | 135.60 | -1.10 | -0.80% | 133.89 | 138.49 | 18098 | 24651.72 | 12.74% | 9.00 |
| 2025-05-07 | 140.99 | 136.70 | -4.73 | -3.34% | 134.10 | 141.99 | 31847 | 43962.97 | 22.42% | 5.00 |
| 2025-05-06 | 136.08 | 141.43 | 2.11 | 1.51% | 136.08 | 141.77 | 31779 | 44217.97 | 22.37% | 3.00 |
| 2025-04-30 | 141.56 | 139.32 | -3.55 | -2.48% | 137.60 | 150.01 | 39828 | 56784.40 | 28.04% | 1.00 |
| 2025-04-29 | 141.56 | 142.87 | -0.11 | -0.08% | 135.35 | 148.00 | 46724 | 66087.17 | 32.90% | 1.00 |
| 2025-04-28 | 130.00 | 142.98 | 23.83 | 20.00% | 127.49 | 142.98 | 45797 | 63022.39 | 32.24% | 0.00 |
| 2025-04-25 | 118.80 | 119.15 | 0.04 | 0.03% | 118.16 | 123.30 | 19053 | 22897.08 | 13.41% | 0.00 |
| 2025-04-24 | 117.00 | 119.11 | 1.18 | 1.00% | 114.10 | 119.11 | 21106 | 24641.61 | 14.86% | 1.00 |
| 2025-04-23 | 119.85 | 117.93 | 0.43 | 0.37% | 116.63 | 123.80 | 25981 | 30900.45 | 18.29% | 2.00 |
| 2025-04-22 | 108.44 | 117.50 | 9.00 | 8.29% | 107.68 | 122.99 | 39151 | 44913.62 | 27.56% | 15.00 |
| 2025-04-21 | 104.00 | 108.50 | 3.45 | 3.28% | 104.00 | 108.86 | 22644 | 24291.88 | 15.94% | 0.00 |
| 2025-04-18 | 102.10 | 105.05 | 2.59 | 2.53% | 99.85 | 107.49 | 22422 | 23240.75 | 15.79% | 1.00 |
| 2025-04-17 | 102.02 | 102.46 | -1.19 | -1.15% | 102.02 | 104.21 | 10041 | 10355.98 | 7.07% | 1.00 |
| 2025-04-16 | 103.00 | 103.65 | -0.32 | -0.31% | 101.67 | 105.55 | 14951 | 15444.25 | 10.53% | 0.00 |
| 2025-04-15 | 105.00 | 103.97 | -2.17 | -2.04% | 103.01 | 106.88 | 16192 | 16942.52 | 11.40% | 0.00 |
| 2025-04-14 | 107.03 | 106.14 | -0.36 | -0.34% | 103.71 | 108.46 | 22751 | 24089.26 | 16.02% | 1.00 |
| 2025-04-11 | 101.02 | 106.50 | 2.60 | 2.50% | 101.02 | 109.18 | 23809 | 24996.73 | 16.76% | 0.00 |
| 2025-04-10 | 104.47 | 103.90 | 2.92 | 2.89% | 103.38 | 109.20 | 29605 | 31404.53 | 20.84% | 2.00 |
| 2025-04-09 | 98.05 | 100.98 | -0.02 | -0.02% | 95.03 | 103.73 | 25526 | 25473.83 | 17.97% | 0.00 |
| 2025-04-08 | 101.20 | 101.00 | 2.11 | 2.13% | 99.04 | 104.89 | 24691 | 25158.94 | 17.38% | 0.00 |
| 2025-04-07 | 112.00 | 98.89 | -24.44 | -19.82% | 98.66 | 114.80 | 39124 | 42154.20 | 27.55% | 0.00 |
| 2025-04-03 | 124.01 | 123.33 | -3.67 | -2.89% | 120.59 | 125.77 | 33378 | 41053.80 | 23.50% | 0.00 |
| 2025-04-02 | 122.74 | 127.00 | 0.93 | 0.74% | 121.51 | 128.78 | 40325 | 50695.45 | 28.39% | 1.00 |
| 2025-04-01 | 115.80 | 126.07 | 9.06 | 7.74% | 115.10 | 127.78 | 52989 | 64856.43 | 37.31% | 0.00 |
| 2025-03-31 | 115.97 | 117.01 | 1.01 | 0.87% | 115.05 | 119.60 | 31736 | 37270.28 | 22.34% | 0.00 |
| 2025-03-28 | 120.31 | 116.00 | -5.00 | -4.13% | 115.80 | 122.91 | 29428 | 34680.93 | 20.72% | 0.00 |
| 2025-03-27 | 118.50 | 121.00 | 0.00 | 0.00% | 116.30 | 122.86 | 33578 | 40416.90 | 23.64% | 1.00 |
| 2025-03-26 | 125.00 | 121.00 | 0.28 | 0.23% | 120.60 | 125.89 | 34420 | 42108.94 | 24.23% | 11.00 |
| 2025-03-25 | 137.00 | 120.72 | -18.21 | -13.11% | 120.00 | 138.91 | 58495 | 74851.84 | 41.18% | 5.00 |
| 2025-03-24 | 132.92 | 138.93 | 3.03 | 2.23% | 132.88 | 141.86 | 49113 | 67744.20 | 34.58% | 21.00 |
| 2025-03-21 | 133.51 | 135.90 | -2.79 | -2.01% | 129.53 | 137.59 | 54198 | 72405.26 | 38.16% | 3.00 |
| 2025-03-20 | 144.00 | 138.69 | -8.97 | -6.07% | 137.80 | 153.50 | 67276 | 97031.73 | 47.37% | 10.00 |
| 2025-03-19 | 145.00 | 147.66 | -12.41 | -7.75% | 143.00 | 151.98 | 80472 | 118589.58 | 56.66% | 5.00 |
| 2025-03-18 | 130.00 | 160.07 | 118.17 | 282.03% | 127.50 | 168.89 | 119221 | 171866.70 | - | 13.00 |
深证大盘股票行情在线 K线走势图
