光电股份(600184)股票行情
光电股份(600184)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 | 13.51 | 13.66 | 0.23 | 1.71% | 13.41 | 13.74 | 75345 | 10230.25 | 1.48% |
| 2025-04-29 | 12.62 | 13.43 | 0.89 | 7.10% | 12.55 | 13.76 | 145597 | 19372.49 | 2.86% |
| 2025-04-28 | 12.76 | 12.54 | -0.26 | -2.03% | 12.49 | 12.89 | 36353 | 4588.65 | 0.71% |
| 2025-04-25 | 12.74 | 12.80 | 0.05 | 0.39% | 12.55 | 12.89 | 34722 | 4421.30 | 0.68% |
| 2025-04-24 | 12.80 | 12.75 | -0.11 | -0.86% | 12.71 | 12.97 | 32224 | 4132.58 | 0.63% |
| 2025-04-23 | 13.04 | 12.86 | -0.24 | -1.83% | 12.78 | 13.10 | 52183 | 6721.80 | 1.03% |
| 2025-04-22 | 12.80 | 13.10 | 0.26 | 2.02% | 12.71 | 13.35 | 81356 | 10656.98 | 1.60% |
| 2025-04-21 | 12.68 | 12.84 | 0.07 | 0.55% | 12.65 | 12.95 | 44327 | 5680.83 | 0.87% |
| 2025-04-18 | 12.44 | 12.77 | 0.26 | 2.08% | 12.40 | 12.90 | 65050 | 8222.89 | 1.28% |
| 2025-04-17 | 12.20 | 12.51 | 0.21 | 1.71% | 12.20 | 12.75 | 76433 | 9590.44 | 1.50% |
| 2025-04-16 | 12.30 | 12.30 | -0.06 | -0.49% | 12.17 | 12.62 | 47937 | 5916.58 | 0.94% |
| 2025-04-15 | 12.44 | 12.36 | -0.15 | -1.20% | 12.12 | 12.49 | 59128 | 7254.75 | 1.16% |
| 2025-04-14 | 12.60 | 12.51 | -0.09 | -0.71% | 12.48 | 12.73 | 92454 | 11622.30 | 1.82% |
| 2025-04-11 | 12.28 | 12.60 | 0.32 | 2.61% | 12.19 | 12.80 | 109851 | 13844.05 | 2.16% |
| 2025-04-10 | 12.35 | 12.28 | -0.07 | -0.57% | 12.22 | 12.70 | 135500 | 16897.05 | 2.66% |
| 2025-04-09 | 11.03 | 12.35 | 1.12 | 9.97% | 10.93 | 12.35 | 116615 | 13898.96 | 2.29% |
| 2025-04-08 | 11.30 | 11.23 | 0.00 | 0.00% | 10.95 | 11.67 | 91050 | 10266.49 | 1.79% |
| 2025-04-07 | 11.97 | 11.23 | -1.25 | -10.02% | 11.23 | 12.00 | 101165 | 11609.29 | 1.99% |
| 2025-04-03 | 12.41 | 12.48 | -0.21 | -1.65% | 12.34 | 12.75 | 58176 | 7266.08 | 1.14% |
| 2025-04-02 | 12.80 | 12.69 | -0.23 | -1.78% | 12.60 | 12.91 | 44550 | 5661.90 | 0.88% |
| 2025-04-01 | 12.87 | 12.92 | 0.13 | 1.02% | 12.81 | 13.24 | 58981 | 7686.44 | 1.16% |
| 2025-03-31 | 12.57 | 12.79 | 0.20 | 1.59% | 12.33 | 12.87 | 85332 | 10801.94 | 1.68% |
| 2025-03-28 | 12.64 | 12.59 | -0.16 | -1.25% | 12.59 | 12.99 | 48161 | 6135.42 | 0.95% |
| 2025-03-27 | 12.85 | 12.75 | -0.14 | -1.09% | 12.54 | 12.91 | 48170 | 6134.29 | 0.95% |
| 2025-03-26 | 12.72 | 12.89 | 0.11 | 0.86% | 12.61 | 13.10 | 51489 | 6628.29 | 1.01% |
| 2025-03-25 | 12.95 | 12.78 | -0.18 | -1.39% | 12.74 | 13.24 | 80418 | 10447.85 | 1.58% |
| 2025-03-24 | 13.39 | 12.96 | -0.42 | -3.14% | 12.56 | 13.43 | 131545 | 16972.98 | 2.59% |
| 2025-03-21 | 14.00 | 13.38 | -0.75 | -5.31% | 13.25 | 14.10 | 137637 | 18741.27 | 2.71% |
| 2025-03-20 | 14.08 | 14.13 | 0.05 | 0.36% | 13.90 | 14.38 | 130720 | 18547.04 | 2.57% |
| 2025-03-19 | 13.81 | 14.08 | 0.23 | 1.66% | 13.55 | 14.15 | 145370 | 20250.40 | 2.86% |
| 2025-03-18 | 13.90 | 13.85 | 0.01 | 0.07% | 13.70 | 14.15 | 117534 | 16383.01 | 2.31% |
| 2025-03-17 | 14.11 | 13.84 | -0.19 | -1.35% | 13.80 | 14.13 | 110567 | 15425.89 | 2.17% |
| 2025-03-14 | 14.21 | 14.03 | -0.33 | -2.30% | 13.93 | 14.34 | 132799 | 18694.80 | 2.61% |
| 2025-03-13 | 14.81 | 14.36 | -0.45 | -3.04% | 14.10 | 14.81 | 165050 | 23618.96 | 3.24% |
| 2025-03-12 | 14.49 | 14.81 | 0.11 | 0.75% | 14.20 | 14.95 | 256612 | 37392.99 | 5.04% |
| 2025-03-11 | 13.56 | 14.70 | 0.67 | 4.78% | 13.51 | 14.94 | 372407 | 53444.39 | 7.32% |
| 2025-03-10 | 12.76 | 14.03 | 1.28 | 10.04% | 12.70 | 14.03 | 204998 | 27845.18 | 4.03% |
| 2025-03-07 | 12.60 | 12.75 | 0.10 | 0.79% | 12.49 | 12.94 | 99833 | 12744.92 | 1.96% |
| 2025-03-06 | 12.61 | 12.65 | -0.03 | -0.24% | 12.49 | 12.72 | 75153 | 9492.08 | 1.48% |
| 2025-03-05 | 12.57 | 12.68 | -0.05 | -0.39% | 12.48 | 12.82 | 66213 | 8354.06 | 1.30% |
| 2025-03-04 | 12.33 | 12.73 | 0.36 | 2.91% | 12.21 | 12.73 | 107932 | 13529.58 | 2.12% |
| 2025-03-03 | 11.96 | 12.37 | 0.36 | 3.00% | 11.95 | 12.39 | 102057 | 12499.12 | 2.01% |
| 2025-02-28 | 12.51 | 12.01 | -0.25 | -2.04% | 11.96 | 12.52 | 104950 | 12733.25 | 2.06% |
| 2025-02-27 | 12.71 | 12.26 | -0.45 | -3.54% | 12.10 | 12.73 | 133771 | 16544.13 | 2.63% |
| 2025-02-26 | 12.64 | 12.71 | 0.19 | 1.52% | 12.60 | 13.09 | 179601 | 23033.37 | 3.53% |
| 2025-02-25 | 12.72 | 12.52 | -0.35 | -2.72% | 12.45 | 12.81 | 170132 | 21402.82 | 3.34% |
| 2025-02-24 | 13.00 | 12.87 | 0.04 | 0.31% | 12.68 | 13.56 | 403642 | 52782.75 | 7.93% |
| 2025-02-21 | 11.79 | 12.83 | 1.17 | 10.03% | 11.64 | 12.83 | 216787 | 27032.88 | 4.26% |
| 2025-02-20 | 11.50 | 11.66 | 0.17 | 1.48% | 11.24 | 11.76 | 179524 | 20742.00 | 3.53% |
| 2025-02-19 | 11.26 | 11.49 | 0.23 | 2.04% | 11.18 | 11.50 | 147267 | 16772.45 | 2.89% |
| 2025-02-18 | 11.40 | 11.26 | -0.12 | -1.05% | 11.19 | 11.49 | 72707 | 8245.79 | 1.43% |
| 2025-02-17 | 11.20 | 11.38 | 0.19 | 1.70% | 11.13 | 11.70 | 95586 | 10917.11 | 1.88% |
| 2025-02-14 | 11.27 | 11.19 | -0.12 | -1.06% | 11.09 | 11.31 | 78485 | 8769.28 | 1.54% |
| 2025-02-13 | 11.56 | 11.31 | -0.25 | -2.16% | 11.25 | 11.59 | 99360 | 11299.68 | 1.95% |
| 2025-02-12 | 11.15 | 11.56 | 0.42 | 3.77% | 11.05 | 11.75 | 196186 | 22590.06 | 3.86% |
| 2025-02-11 | 11.25 | 11.14 | -0.11 | -0.98% | 11.04 | 11.30 | 99291 | 11078.96 | 1.95% |
| 2025-02-10 | 11.20 | 11.25 | 0.47 | 4.36% | 11.10 | 11.46 | 196197 | 22070.56 | 3.86% |
| 2025-02-07 | 10.60 | 10.78 | 0.22 | 2.08% | 10.48 | 11.09 | 123363 | 13313.87 | 2.42% |
| 2025-02-06 | 10.30 | 10.56 | 0.26 | 2.52% | 10.22 | 10.59 | 81836 | 8568.36 | 1.61% |
| 2025-02-05 | 10.36 | 10.30 | 0.02 | 0.19% | 10.25 | 10.43 | 89287 | 9225.86 | 1.75% |
| 2025-01-27 | 10.68 | 10.28 | -0.44 | -4.10% | 10.28 | 10.72 | 127768 | 13395.24 | 2.51% |
| 2025-01-24 | 11.15 | 10.72 | -0.09 | -0.83% | 10.60 | 11.35 | 311388 | 33743.30 | 6.12% |
| 2025-01-23 | 9.89 | 10.81 | 0.98 | 9.97% | 9.86 | 10.81 | 236011 | 25160.94 | 4.64% |
| 2025-01-22 | 10.04 | 9.83 | -0.21 | -2.09% | 9.66 | 10.04 | 51005 | 5008.72 | 1.00% |
| 2025-01-21 | 10.11 | 10.04 | -0.01 | -0.10% | 9.84 | 10.14 | 56206 | 5605.05 | 1.10% |
| 2025-01-20 | 10.11 | 10.05 | -0.21 | -2.05% | 9.96 | 10.25 | 71947 | 7236.08 | 1.41% |
| 2025-01-17 | 10.25 | 10.26 | -0.07 | -0.68% | 10.18 | 10.39 | 40553 | 4162.39 | 0.80% |
| 2025-01-16 | 10.34 | 10.33 | -0.02 | -0.19% | 10.11 | 10.54 | 69761 | 7185.67 | 1.37% |
| 2025-01-15 | 10.57 | 10.35 | -0.30 | -2.82% | 10.28 | 10.68 | 82246 | 8601.81 | 1.62% |
| 2025-01-14 | 9.99 | 10.65 | 0.75 | 7.58% | 9.91 | 10.65 | 120432 | 12574.97 | 2.37% |
| 2025-01-13 | 9.85 | 9.90 | 0.08 | 0.81% | 9.60 | 10.28 | 86516 | 8616.26 | 1.70% |
| 2025-01-10 | 9.72 | 9.82 | 0.14 | 1.45% | 9.63 | 10.41 | 111866 | 11237.31 | 2.20% |
| 2025-01-09 | 9.41 | 9.68 | 0.22 | 2.33% | 9.37 | 9.72 | 46930 | 4499.53 | 0.92% |
| 2025-01-08 | 9.63 | 9.46 | -0.17 | -1.77% | 9.25 | 9.65 | 47026 | 4445.42 | 0.92% |
| 2025-01-07 | 9.47 | 9.63 | 0.16 | 1.69% | 9.39 | 9.65 | 31978 | 3043.30 | 0.63% |
| 2025-01-06 | 9.50 | 9.47 | -0.03 | -0.32% | 9.24 | 9.59 | 41346 | 3897.46 | 0.81% |
| 2025-01-03 | 9.96 | 9.50 | -0.42 | -4.23% | 9.47 | 9.99 | 56948 | 5513.57 | 1.12% |
| 2025-01-02 | 10.30 | 9.92 | -0.40 | -3.88% | 9.84 | 10.41 | 63463 | 6423.09 | 1.25% |
| 2024-12-31 | 10.59 | 10.32 | -0.32 | -3.01% | 10.31 | 10.63 | 45522 | 4747.07 | 0.89% |
| 2024-12-30 | 10.80 | 10.64 | -0.13 | -1.21% | 10.54 | 10.90 | 57751 | 6191.62 | 1.14% |
上证大盘股票行情在线 K线走势图
