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
2026-05-07	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%
2026-03-20	42.04	40.75	-1.32	-3.14%	40.73	42.22	222889	91927	1.03%
2026-03-19	42.10	42.07	-0.81	-1.89%	41.95	42.77	156358	66105	0.73%
2026-03-18	42.09	42.88	0.81	1.93%	41.82	42.97	202327	85882	0.94%
2026-03-17	42.72	42.07	-0.53	-1.24%	42.06	43.24	161394	68855	0.75%
2026-03-16	43.25	42.60	-0.76	-1.75%	41.78	43.25	214220	90554	0.99%
2026-03-13	43.29	43.36	-0.17	-0.39%	43.20	44.00	156216	68139	0.73%
2026-03-12	44.58	43.53	-1.17	-2.62%	43.06	44.58	268243	117160	1.24%
2026-03-11	45.39	44.70	-0.69	-1.52%	44.68	45.60	173947	78248	0.81%
2026-03-10	45.45	45.39	0.47	1.05%	45.02	45.75	132265	60032	0.61%
2026-03-09	45.19	44.92	-1.04	-2.26%	43.75	45.20	263102	116730	1.22%
2026-03-06	45.70	45.96	0.02	0.04%	45.28	46.30	161856	74258	0.75%
2026-03-05	45.98	45.94	0.66	1.46%	45.53	46.25	193976	88976	0.90%
2026-03-04	45.32	45.28	-0.27	-0.59%	45.00	45.93	230893	105062	1.07%
2026-03-03	48.40	45.55	-3.07	-6.31%	45.55	48.48	378864	177033	1.76%
2026-03-02	48.30	48.62	0.71	1.48%	48.10	49.68	367117	179353	1.70%
2026-02-27	48.22	47.91	-0.37	-0.77%	47.65	48.26	178928	85675	0.83%
2026-02-26	48.79	48.28	-0.49	-1.00%	48.22	48.84	184293	89233	0.86%
2026-02-25	48.21	48.77	0.56	1.16%	48.01	49.04	220011	106946	1.02%
2026-02-24	47.19	48.21	1.40	2.99%	47.19	48.24	237920	113941	1.10%
2026-02-13	47.14	46.81	-0.33	-0.70%	46.80	47.48	151729	71479	0.70%
2026-02-12	46.80	47.14	0.26	0.55%	46.58	47.27	168297	79031	0.78%
2026-02-11	47.03	46.88	-0.13	-0.28%	46.78	47.60	146557	68975	0.68%
2026-02-10	46.81	47.01	0.24	0.51%	46.56	47.42	171161	80551	0.79%
2026-02-09	46.46	46.77	0.98	2.14%	46.26	47.00	195079	91157	0.91%
2026-02-06	45.70	45.79	-0.30	-0.65%	45.29	46.25	189148	86645	0.88%
2026-02-05	46.36	46.09	-0.27	-0.58%	45.86	46.70	162608	75232	0.75%
2026-02-04	46.85	46.36	-1.44	-3.01%	45.56	47.10	361454	167261	1.68%
2026-02-03	47.26	47.80	1.04	2.22%	46.90	47.84	184803	87635	0.86%
2026-02-02	47.01	46.76	-0.71	-1.50%	46.63	47.74	214237	101259	0.99%
2026-01-30	46.90	47.47	0.38	0.81%	46.76	48.00	254757	120631	1.18%
2026-01-29	47.76	47.09	-1.15	-2.38%	47.00	48.23	306926	145682	1.42%
2026-01-28	49.02	48.24	-1.16	-2.35%	48.05	49.50	331340	160822	1.54%