光启技术 (002625) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-30	29.10	30.32	1.34	4.62%	29.01	31.11	448271	135988	2.08%
2026-06-29	29.77	29.01	-0.99	-3.30%	28.82	30.06	413712	121268	1.92%
2026-06-26	30.49	30.00	-0.73	-2.38%	29.38	30.96	426995	128228	1.98%
2026-06-25	31.60	30.73	-0.90	-2.85%	30.58	31.88	324171	100415	1.50%
2026-06-24	31.27	31.63	0.14	0.44%	30.10	32.36	462015	143507	2.14%
2026-06-23	33.00	31.49	-1.02	-3.14%	31.33	33.39	397885	128639	1.85%
2026-06-22	33.40	32.51	-1.64	-4.80%	30.86	33.40	777115	248555	3.61%
2026-06-18	34.80	34.15	-3.76	-9.92%	34.12	36.19	868846	303148	4.03%
2026-06-17	38.02	37.91	-0.09	-0.24%	37.80	38.65	234439	89288	1.09%
2026-06-16	38.70	38.00	-0.30	-0.78%	37.90	38.76	245122	93484	1.14%
2026-06-15	38.54	38.30	-0.39	-1.01%	37.94	38.90	266449	101917	1.24%
2026-06-12	37.39	38.69	2.24	6.15%	36.63	39.41	485340	188013	2.25%
2026-06-11	36.56	36.45	-0.60	-1.62%	36.01	37.00	192294	69957	0.89%
2026-06-10	35.10	37.05	1.65	4.66%	34.67	37.37	366397	132574	1.70%
2026-06-09	35.30	35.40	0.32	0.91%	34.11	35.55	245509	85864	1.14%
2026-06-08	37.00	35.08	-2.42	-6.45%	35.00	37.00	398727	143017	1.85%
2026-06-05	38.40	37.50	-0.71	-1.86%	37.39	38.46	313454	118582	1.45%
2026-06-04	38.13	38.21	-0.52	-1.34%	37.90	39.69	357676	138322	1.66%
2026-06-03	38.10	38.73	0.40	1.04%	37.88	39.79	321617	125320	1.49%
2026-06-02	38.58	38.33	-0.08	-0.21%	37.58	38.85	265953	101770	1.23%
2026-06-01	39.99	38.41	-1.80	-4.48%	38.41	40.08	371255	144694	1.72%
2026-05-29	42.20	40.21	-1.94	-4.60%	40.02	42.48	481188	197912	2.23%
2026-05-28	41.80	42.15	0.81	1.96%	41.18	43.39	567342	241186	2.63%
2026-05-27	39.80	41.34	1.75	4.42%	39.60	42.40	751671	312086	3.49%
2026-05-26	40.50	39.59	-0.91	-2.25%	39.10	41.30	464167	187118	2.15%
2026-05-25	38.02	40.50	2.27	5.94%	37.24	42.01	617583	241826	2.87%
2026-05-22	38.11	38.23	0.15	0.39%	37.65	38.35	229643	87276	1.07%
2026-05-21	38.98	38.08	-1.00	-2.56%	38.00	39.42	284345	110279	1.32%
2026-05-20	39.95	39.08	-1.31	-3.24%	38.95	39.95	264293	103708	1.23%
2026-05-19	40.60	40.39	0.53	1.33%	39.70	41.12	235590	95022	1.09%
2026-05-18	40.00	39.86	-0.45	-1.12%	39.60	40.33	220367	87978	1.02%
2026-05-15	41.12	40.31	-0.39	-0.96%	39.86	41.60	284357	115658	1.32%
2026-05-14	42.16	40.70	-1.49	-3.53%	40.70	42.50	323907	133551	1.50%
2026-05-13	42.10	42.19	-0.30	-0.71%	41.24	42.38	326090	136351	1.51%
2026-05-12	42.06	42.49	0.40	0.95%	41.51	43.08	405645	172081	1.88%
2026-05-11	42.51	42.09	0.56	1.35%	41.71	42.62	394188	166144	1.83%
2026-05-08	41.75	41.53	-0.17	-0.41%	41.00	41.75	300314	124075	1.39%
2026-05-07	40.18	41.70	1.63	4.07%	40.11	42.75	500386	208545	2.32%
2026-05-06	39.34	40.07	0.89	2.27%	39.24	40.39	384982	153587	1.79%
2026-04-30	38.68	39.18	0.35	0.90%	38.40	39.55	286155	111600	1.33%
2026-04-29	38.60	38.83	0.00	0.00%	38.54	39.70	262644	102228	1.22%
2026-04-28	38.75	38.83	-1.56	-3.86%	37.82	39.20	426030	164050	1.98%
2026-04-27	39.90	40.39	0.35	0.87%	38.75	40.48	336792	132898	1.56%
2026-04-24	39.52	40.04	0.20	0.50%	39.15	41.05	259905	104384	1.21%
2026-04-23	40.30	39.84	-0.51	-1.26%	39.39	40.79	201960	80705	0.94%
2026-04-22	39.96	40.35	0.17	0.42%	39.85	40.39	162400	65257	0.75%
2026-04-21	40.66	40.18	-0.36	-0.89%	39.92	40.88	166491	66920	0.77%
2026-04-20	39.87	40.54	0.67	1.68%	39.77	40.90	226720	92051	1.05%
2026-04-17	39.96	39.87	-0.09	-0.23%	39.44	40.08	168734	66980	0.78%
2026-04-16	39.78	39.96	0.08	0.20%	39.38	40.06	203050	80638	0.94%
2026-04-15	40.99	39.88	-0.80	-1.97%	39.72	41.03	294662	118881	1.37%
2026-04-14	39.23	40.68	1.88	4.85%	39.23	40.90	411592	165370	1.91%
2026-04-13	38.75	38.80	-0.15	-0.39%	38.00	39.07	230742	88873	1.07%
2026-04-10	38.30	38.95	0.81	2.12%	38.30	39.70	213570	83594	0.99%
2026-04-09	38.70	38.14	-1.03	-2.63%	37.93	38.78	197840	75544	0.92%
2026-04-08	38.20	39.17	1.82	4.87%	38.20	39.27	238234	92677	1.11%
2026-04-07	37.64	37.35	-0.31	-0.82%	37.12	37.89	112875	42308	0.52%
2026-04-03	37.80	37.66	-0.13	-0.34%	37.62	38.17	130741	49504	0.61%
2026-04-02	38.99	37.79	-1.23	-3.15%	37.70	39.00	180673	69073	0.84%
2026-04-01	39.01	39.02	0.64	1.67%	38.60	39.56	131556	51261	0.61%
2026-03-31	39.00	38.38	-0.74	-1.89%	38.35	39.59	149460	58239	0.69%
2026-03-30	38.50	39.12	0.05	0.13%	38.48	39.30	126114	49128	0.59%
2026-03-27	38.38	39.07	0.32	0.83%	38.25	39.25	127350	49470	0.59%
2026-03-26	40.25	38.75	-1.33	-3.32%	38.57	40.25	189063	74023	0.88%
2026-03-25	39.31	40.08	0.91	2.32%	39.21	40.30	190508	76088	0.88%
2026-03-24	39.00	39.17	1.10	2.89%	38.38	39.20	220790	85500	1.02%
2026-03-23	39.40	38.07	-2.68	-6.58%	37.90	39.76	390868	151566	1.81%