海光信息(688041)股票行情 海光信息股票行情 688041股票行情_爱股网
海光信息(688041)股票行情
海光信息(688041)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 |
|---|
| 2025-10-30 | 245.00 | 238.20 | -8.64 | -3.50% | 236.38 | 248.88 | 321114 | 775525.62 | 1.38% | 27.00 |
| 2025-10-29 | 245.07 | 246.84 | 1.10 | 0.45% | 242.24 | 252.76 | 259788 | 641416.06 | 1.12% | 0.00 |
| 2025-10-28 | 248.00 | 245.74 | -5.29 | -2.11% | 245.08 | 252.58 | 245427 | 608660.81 | 1.06% | 13.00 |
| 2025-10-27 | 253.00 | 251.03 | 2.02 | 0.81% | 245.55 | 254.84 | 347732 | 867453.44 | 1.50% | 2.00 |
| 2025-10-24 | 240.01 | 249.01 | 12.86 | 5.45% | 237.31 | 251.81 | 404470 | 991736.31 | 1.74% | 40.21 |
| 2025-10-23 | 238.12 | 236.15 | -5.64 | -2.33% | 231.64 | 239.00 | 223491 | 524277.97 | 0.96% | 4.00 |
| 2025-10-22 | 233.76 | 241.79 | 4.89 | 2.06% | 232.88 | 247.20 | 359163 | 864122.50 | 1.55% | 0.00 |
| 2025-10-21 | 229.20 | 236.90 | 8.16 | 3.57% | 225.60 | 240.39 | 338304 | 793016.06 | 1.46% | 13.36 |
| 2025-10-20 | 235.00 | 228.74 | 0.49 | 0.21% | 227.20 | 236.70 | 281949 | 653122.19 | 1.21% | 3.70 |
| 2025-10-17 | 233.29 | 228.25 | -4.76 | -2.04% | 223.00 | 234.89 | 293854 | 674846.06 | 1.26% | 9.00 |
| 2025-10-16 | 230.00 | 233.01 | -8.04 | -3.34% | 227.84 | 238.58 | 297676 | 696136.88 | 1.28% | 2.00 |
| 2025-10-15 | 228.18 | 241.05 | 13.45 | 5.91% | 228.06 | 243.21 | 359011 | 845137.38 | 1.54% | 2.00 |
| 2025-10-14 | 248.80 | 227.60 | -16.40 | -6.72% | 224.38 | 248.98 | 461920 | 1082303.12 | 1.99% | 13.09 |
| 2025-10-13 | 241.00 | 244.00 | 2.51 | 1.04% | 237.01 | 249.88 | 383087 | 931715.19 | 1.65% | 14.66 |
| 2025-10-10 | 257.00 | 241.49 | -21.56 | -8.20% | 238.58 | 257.00 | 479821 | 1179704.62 | 2.06% | 48.00 |
| 2025-10-09 | 262.00 | 263.05 | 10.45 | 4.14% | 261.39 | 273.33 | 463207 | 1237711.12 | 1.99% | 31.32 |
| 2025-09-30 | 260.50 | 252.60 | -3.24 | -1.27% | 251.50 | 262.50 | 389908 | 995905.81 | 1.68% | 12.00 |
| 2025-09-29 | 259.00 | 255.84 | -3.26 | -1.26% | 246.00 | 259.88 | 463719 | 1175126.00 | 2.00% | 12.00 |
| 2025-09-26 | 263.03 | 259.10 | -8.82 | -3.29% | 259.00 | 268.68 | 343308 | 904961.25 | 1.48% | 81.91 |
| 2025-09-25 | 259.88 | 267.92 | 8.03 | 3.09% | 258.05 | 277.98 | 481052 | 1296548.00 | 2.07% | 32.60 |
| 2025-09-24 | 255.99 | 259.89 | 5.23 | 2.05% | 252.16 | 267.00 | 546062 | 1412015.50 | 2.35% | 15.00 |
| 2025-09-23 | 258.88 | 254.66 | -6.55 | -2.51% | 249.53 | 264.88 | 537573 | 1375296.62 | 2.31% | 5.20 |
| 2025-09-22 | 232.00 | 261.21 | 25.25 | 10.70% | 230.00 | 274.78 | 718828 | 1817908.00 | 3.09% | 8.50 |
| 2025-09-19 | 247.99 | 235.96 | -7.85 | -3.22% | 235.20 | 249.99 | 497654 | 1197254.75 | 2.14% | 28.77 |
| 2025-09-18 | 250.06 | 243.81 | 1.12 | 0.46% | 237.01 | 265.00 | 760286 | 1911955.88 | 3.27% | 34.88 |
| 2025-09-17 | 241.57 | 242.69 | -3.31 | -1.35% | 234.55 | 244.97 | 491194 | 1178085.62 | 2.11% | 2.00 |
| 2025-09-16 | 234.07 | 246.00 | 14.50 | 6.26% | 234.00 | 255.96 | 640810 | 1579479.62 | 2.76% | 44.00 |
| 2025-09-15 | 232.24 | 231.50 | 11.48 | 5.22% | 225.01 | 241.88 | 662509 | 1542176.62 | 2.85% | 45.27 |
| 2025-09-12 | 216.00 | 220.02 | -0.82 | -0.37% | 215.68 | 233.33 | 815049 | 1821996.50 | 3.51% | 29.77 |
| 2025-09-11 | 185.14 | 220.84 | 36.81 | 20.00% | 184.80 | 220.84 | 775787 | 1599697.00 | 3.34% | 2.00 |
| 2025-09-10 | 178.27 | 184.03 | 9.52 | 5.46% | 178.27 | 189.41 | 469814 | 865628.25 | 2.02% | 31.60 |
| 2025-09-09 | 177.43 | 174.51 | -4.84 | -2.70% | 173.50 | 179.30 | 243369 | 428095.50 | 1.05% | 11.00 |
| 2025-09-08 | 179.99 | 179.35 | -0.05 | -0.03% | 175.12 | 182.50 | 323919 | 578092.06 | 1.39% | 3.33 |
| 2025-09-05 | 173.88 | 179.40 | 6.12 | 3.53% | 169.33 | 181.24 | 460466 | 804453.12 | 1.98% | 15.00 |
| 2025-09-04 | 195.50 | 173.28 | -21.70 | -11.13% | 170.41 | 195.60 | 670917 | 1204421.75 | 2.89% | 3.00 |
| 2025-09-03 | 198.00 | 194.98 | -6.91 | -3.42% | 192.00 | 199.39 | 390034 | 761774.56 | 1.68% | 38.18 |
| 2025-09-02 | 206.00 | 201.89 | -7.07 | -3.38% | 196.80 | 211.79 | 550626 | 1125278.88 | 2.37% | 39.66 |
| 2025-09-01 | 199.00 | 208.96 | 14.44 | 7.42% | 194.90 | 217.33 | 657334 | 1344910.00 | 2.83% | 36.70 |
| 2025-08-29 | 199.71 | 194.52 | -10.48 | -5.11% | 192.60 | 199.82 | 498828 | 979016.62 | 2.15% | 31.73 |
| 2025-08-28 | 191.00 | 205.00 | 13.05 | 6.80% | 190.88 | 205.69 | 697395 | 1377464.88 | 3.00% | 28.99 |
| 2025-08-27 | 200.17 | 191.95 | -5.28 | -2.68% | 191.37 | 202.61 | 645847 | 1277839.12 | 2.78% | 9.01 |
| 2025-08-26 | 203.18 | 197.23 | -12.87 | -6.13% | 196.80 | 203.90 | 579202 | 1157247.12 | 2.49% | 100.44 |
| 2025-08-25 | 196.00 | 210.10 | 24.04 | 12.92% | 195.36 | 217.66 | 1022044 | 2103599.75 | 4.40% | 68.00 |
| 2025-08-22 | 159.18 | 186.06 | 31.01 | 20.00% | 159.18 | 186.06 | 751546 | 1330998.12 | 3.23% | 3.08 |
| 2025-08-21 | 156.91 | 155.05 | -0.74 | -0.47% | 154.14 | 160.30 | 417575 | 656111.12 | 1.80% | 9.01 |
| 2025-08-20 | 148.88 | 155.79 | 7.06 | 4.75% | 146.77 | 155.96 | 482362 | 733902.06 | 2.08% | 377.01 |
| 2025-08-19 | 152.10 | 148.73 | -3.88 | -2.54% | 148.70 | 153.66 | 363116 | 547275.50 | 1.56% | 2.30 |
| 2025-08-18 | 155.00 | 152.61 | -1.25 | -0.81% | 151.40 | 155.58 | 430598 | 659299.00 | 1.85% | 0.00 |
| 2025-08-15 | 150.03 | 153.86 | 1.37 | 0.90% | 150.00 | 155.00 | 442455 | 677049.25 | 1.90% | 6.00 |
| 2025-08-14 | 140.90 | 152.49 | 12.37 | 8.83% | 140.56 | 159.99 | 789015 | 1201991.12 | 3.39% | 13.41 |
| 2025-08-13 | 140.00 | 140.12 | 1.32 | 0.95% | 138.58 | 142.33 | 368884 | 517769.72 | 1.59% | 15.00 |
| 2025-08-12 | 136.00 | 138.80 | 2.89 | 2.13% | 135.05 | 143.68 | 495999 | 689630.31 | 2.13% | 18.00 |
| 2025-08-11 | 136.15 | 135.91 | -0.21 | -0.15% | 135.70 | 136.89 | 160455 | 218425.42 | 1.81% | 0.00 |
| 2025-08-08 | 136.60 | 136.12 | -0.49 | -0.36% | 135.70 | 137.17 | 165157 | 224993.73 | 1.86% | 0.00 |
| 2025-08-07 | 137.89 | 136.61 | -0.73 | -0.53% | 136.41 | 138.85 | 242397 | 332862.47 | 2.73% | 19.33 |
| 2025-08-06 | 139.35 | 137.34 | -5.12 | -3.59% | 136.38 | 139.62 | 408683 | 561345.75 | 4.61% | 22.46 |
| 2025-08-05 | 141.50 | 142.46 | -0.12 | -0.08% | 139.35 | 142.80 | 176128 | 248916.64 | 1.99% | 6.00 |
| 2025-08-04 | 137.00 | 142.58 | 4.83 | 3.51% | 137.00 | 145.03 | 319196 | 455083.53 | 3.60% | 4.00 |
| 2025-08-01 | 139.70 | 137.75 | -1.45 | -1.04% | 137.02 | 143.67 | 225491 | 315150.94 | 2.54% | 0.00 |
| 2025-07-31 | 140.30 | 139.20 | -1.25 | -0.89% | 138.80 | 144.96 | 310674 | 439045.94 | 3.50% | 10.05 |
| 2025-07-30 | 142.10 | 140.45 | -2.55 | -1.78% | 139.61 | 143.19 | 169458 | 239344.84 | 1.91% | 2.00 |
| 2025-07-29 | 139.10 | 143.00 | 3.07 | 2.19% | 138.51 | 145.00 | 281625 | 399841.72 | 3.18% | 3.38 |
| 2025-07-28 | 141.01 | 139.93 | -1.56 | -1.10% | 138.70 | 141.30 | 186479 | 260700.95 | 2.10% | 2.00 |
| 2025-07-25 | 136.86 | 141.49 | 4.79 | 3.50% | 136.12 | 142.99 | 358895 | 500045.72 | 4.05% | 7.00 |
| 2025-07-24 | 135.45 | 136.70 | 1.53 | 1.13% | 135.44 | 137.78 | 198306 | 270685.66 | 2.24% | 2.00 |
| 2025-07-23 | 135.40 | 135.17 | -0.17 | -0.13% | 134.85 | 136.27 | 203825 | 276090.34 | 2.30% | 4.00 |
| 2025-07-22 | 136.50 | 135.34 | -1.33 | -0.97% | 135.20 | 137.64 | 220066 | 299509.06 | 2.48% | 2.00 |
| 2025-07-21 | 137.22 | 136.67 | -0.30 | -0.22% | 136.18 | 138.34 | 131695 | 180404.22 | 1.49% | 0.00 |
| 2025-07-18 | 137.50 | 136.97 | -1.03 | -0.75% | 136.31 | 138.16 | 120687 | 165475.64 | 1.36% | 0.00 |
| 2025-07-17 | 137.56 | 138.00 | 0.44 | 0.32% | 135.82 | 138.00 | 171591 | 234719.52 | 1.94% | 10.00 |
| 2025-07-16 | 136.70 | 137.56 | 0.86 | 0.63% | 136.50 | 139.15 | 157454 | 216902.33 | 1.78% | 0.00 |
| 2025-07-15 | 136.10 | 136.70 | 0.60 | 0.44% | 135.86 | 137.64 | 133083 | 181670.11 | 1.50% | 0.00 |
| 2025-07-14 | 137.00 | 136.10 | -1.33 | -0.97% | 136.00 | 137.68 | 96211 | 131390.31 | 1.09% | 0.00 |
| 2025-07-11 | 135.46 | 137.43 | 2.32 | 1.72% | 135.01 | 138.95 | 209639 | 288069.91 | 2.36% | 4.00 |
| 2025-07-10 | 135.51 | 135.11 | -0.28 | -0.21% | 135.01 | 136.10 | 109405 | 148066.14 | 1.23% | 0.00 |
| 2025-07-09 | 137.19 | 135.39 | -1.51 | -1.10% | 135.38 | 137.38 | 90620 | 123416.06 | 1.02% | 4.00 |
| 2025-07-08 | 136.16 | 136.90 | 0.87 | 0.64% | 135.39 | 137.20 | 100736 | 137516.14 | 1.14% | 7.00 |
| 2025-07-07 | 135.56 | 136.03 | 0.47 | 0.35% | 134.83 | 136.32 | 72322 | 98156.82 | 0.82% | 4.00 |
| 2025-07-04 | 135.36 | 135.56 | 0.20 | 0.15% | 134.90 | 137.30 | 111513 | 151457.17 | 1.26% | 12.98 |
| 2025-07-03 | 135.80 | 135.36 | -0.20 | -0.15% | 135.10 | 136.43 | 91407 | 123821.66 | 1.03% | 2.00 |
上证大盘股票行情在线 K线走势图
海光信息(688041)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
