致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 14:56:41 交易中

光启技术 (002625) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-07 35.20 33.85 -2.74 -7.49% 32.93 37.15 573826 199189 3.23%
2025-04-03 35.56 36.59 0.87 2.44% 35.40 36.75 321849 116878 1.81%
2025-04-02 35.38 35.72 0.54 1.53% 35.03 36.10 349144 124256 1.96%
2025-04-01 38.12 35.18 -2.63 -6.96% 34.03 38.18 734560 260909 4.13%
2025-03-31 38.00 37.81 -0.95 -2.45% 36.80 38.41 346852 130049 1.95%
2025-03-28 39.07 38.76 -0.31 -0.79% 38.75 39.25 131021 51071 0.74%
2025-03-27 39.10 39.07 0.20 0.51% 38.59 39.68 168123 65716 0.95%
2025-03-26 38.30 38.87 -0.04 -0.10% 37.59 39.45 234357 90694 1.32%
2025-03-25 40.48 38.91 -1.77 -4.35% 38.80 40.57 276595 109971 1.56%
2025-03-24 40.55 40.68 -0.07 -0.17% 39.84 40.77 237205 95574 1.33%
2025-03-21 40.93 40.75 -0.29 -0.71% 40.65 41.20 191782 78346 1.08%
2025-03-20 41.33 41.04 -0.41 -0.99% 41.00 41.65 179057 73852 1.01%
2025-03-19 42.78 41.45 -1.34 -3.13% 41.26 42.79 288094 120408 1.62%
2025-03-18 40.95 42.79 1.84 4.49% 40.95 43.28 508585 216346 2.86%
2025-03-17 41.30 40.95 -0.44 -1.06% 40.91 41.40 182618 74982 1.03%
2025-03-14 40.60 41.39 0.45 1.10% 40.50 41.50 235611 96923 1.33%
2025-03-13 41.70 40.94 -0.69 -1.66% 40.54 41.70 234635 95935 1.32%
2025-03-12 41.39 41.63 0.20 0.48% 40.92 42.09 255177 105909 1.44%
2025-03-11 41.31 41.43 -0.52 -1.24% 40.86 41.57 232631 95710 1.31%
2025-03-10 41.60 41.95 0.52 1.26% 41.56 42.84 253185 106235 1.42%
2025-03-07 41.28 41.43 -0.08 -0.19% 40.76 42.75 376683 157447 2.12%
2025-03-06 41.55 41.51 0.24 0.58% 41.25 41.85 248907 103498 1.40%
2025-03-05 41.03 41.27 0.09 0.22% 40.66 41.50 191391 78467 1.08%
2025-03-04 40.41 41.18 0.63 1.55% 40.40 41.54 232114 95388 1.31%
2025-03-03 40.95 40.55 -0.37 -0.90% 40.38 41.64 284654 116386 1.60%
2025-02-28 42.01 40.92 -1.36 -3.22% 40.80 42.27 288832 119575 1.63%
2025-02-27 43.49 42.28 -1.12 -2.58% 41.58 43.57 339156 143846 1.91%
2025-02-26 43.92 43.40 -0.52 -1.18% 43.10 44.20 288877 125783 1.63%
2025-02-25 43.12 43.92 0.10 0.23% 43.05 45.00 382121 168346 2.15%
2025-02-24 44.33 43.82 0.62 1.44% 43.35 45.25 513374 227469 2.89%
2025-02-21 41.00 43.20 2.20 5.37% 41.00 43.98 631456 272642 3.55%
2025-02-20 41.00 41.00 -0.06 -0.15% 40.68 41.36 203685 83523 1.15%
2025-02-19 39.90 41.06 0.66 1.63% 39.81 41.28 239726 97779 1.35%
2025-02-18 41.88 40.40 -1.48 -3.53% 40.27 41.95 289918 118680 1.63%
2025-02-17 40.76 41.88 0.81 1.97% 40.54 42.42 346807 143673 1.95%
2025-02-14 40.50 41.07 0.18 0.44% 40.10 41.12 262384 106709 1.48%
2025-02-13 42.27 40.89 -1.50 -3.54% 40.88 42.90 367861 152612 2.07%
2025-02-12 41.89 42.39 0.36 0.86% 41.79 42.42 211794 89197 1.19%
2025-02-11 42.86 42.03 -0.91 -2.12% 41.36 42.86 300110 126042 1.69%
2025-02-10 43.05 42.94 -0.25 -0.58% 42.80 43.60 273734 118027 1.54%
2025-02-07 42.93 43.19 -0.04 -0.09% 42.42 44.25 452861 196616 2.55%
2025-02-06 42.20 43.23 2.24 5.46% 40.88 43.63 494605 210607 2.78%
2025-02-05 40.50 40.99 0.34 0.84% 40.25 41.66 293017 120472 1.65%
2025-01-27 41.00 40.65 -0.42 -1.02% 40.65 41.79 255895 105174 1.44%
2025-01-24 40.44 41.07 0.47 1.16% 40.26 41.64 390565 159934 2.20%
2025-01-23 44.60 40.60 -3.11 -7.12% 39.44 45.06 853537 356399 4.80%
2025-01-22 44.20 43.71 -0.63 -1.42% 43.49 44.47 246541 108098 1.39%
2025-01-21 44.55 44.34 0.09 0.20% 43.53 44.77 314302 138636 1.77%
2025-01-20 42.40 44.25 2.66 6.40% 42.00 45.20 552866 242623 3.11%
2025-01-17 41.51 41.59 -0.10 -0.24% 41.01 42.14 243226 101093 1.37%
2025-01-16 41.52 41.69 0.40 0.97% 41.25 42.70 286277 119902 1.61%
2025-01-15 41.59 41.29 -0.42 -1.01% 41.07 42.48 295724 123477 1.66%
2025-01-14 40.99 41.71 1.26 3.11% 40.37 41.93 381639 157940 2.15%
2025-01-13 39.38 40.45 0.15 0.37% 38.65 40.88 324378 129160 1.82%
2025-01-10 40.85 40.30 -0.93 -2.26% 40.20 41.59 270254 110775 1.52%
2025-01-09 41.52 41.23 -0.56 -1.34% 40.85 41.88 316524 130767 1.78%
2025-01-08 40.60 41.79 0.97 2.38% 40.30 42.24 448886 185354 2.52%
2025-01-07 40.00 40.82 1.17 2.95% 39.46 40.84 307060 123246 1.73%
2025-01-06 40.40 39.65 -0.81 -2.00% 39.34 41.48 414320 166229 2.33%
2025-01-03 41.70 40.46 -2.56 -5.95% 40.27 42.55 662221 273038 3.73%
2025-01-02 47.50 43.02 -4.78 -10.00% 43.02 47.79 722707 321857 4.07%
2024-12-31 47.99 47.80 -0.34 -0.71% 47.68 49.08 496413 239450 2.79%
2024-12-30 48.18 48.14 0.09 0.19% 46.88 48.48 451645 216153 2.54%