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
2025-08-01	40.83	40.30	-0.56	-1.37%	39.90	40.90	209574	84474	0.97%
2025-07-31	41.01	40.86	-0.27	-0.66%	40.72	41.85	221459	91178	1.03%
2025-07-30	41.47	41.13	-0.29	-0.70%	40.58	41.83	273005	112703	1.27%
2025-07-29	41.43	41.42	-0.13	-0.31%	41.25	42.19	280516	116573	1.30%
2025-07-28	40.00	41.55	1.76	4.42%	39.91	41.99	582859	240690	2.71%
2025-07-25	39.24	39.79	0.47	1.20%	39.20	40.03	243884	96821	1.13%
2025-07-24	38.77	39.32	0.44	1.13%	38.64	39.60	181246	71009	0.84%
2025-07-23	38.83	38.88	-0.05	-0.13%	38.75	39.30	140287	54702	0.65%
2025-07-22	39.75	38.93	-0.78	-1.96%	38.80	39.77	254786	99716	1.18%
2025-07-21	39.00	39.71	0.35	0.89%	39.00	39.96	187977	74081	0.87%
2025-07-18	39.73	39.36	-0.45	-1.13%	39.04	39.96	197937	77954	0.92%
2025-07-17	39.54	39.81	0.28	0.71%	39.21	39.85	158932	62957	0.74%
2025-07-16	40.01	39.53	-0.65	-1.62%	39.45	40.21	175521	69724	0.81%
2025-07-15	40.55	40.18	-0.46	-1.13%	40.13	40.83	156476	63161	0.73%
2025-07-14	39.68	40.64	0.97	2.45%	39.67	41.44	307634	125038	1.43%
2025-07-11	39.49	39.67	0.31	0.79%	39.40	40.13	217684	86827	1.01%
2025-07-10	39.30	39.36	-0.10	-0.25%	39.06	39.49	114326	44914	0.53%
2025-07-09	40.09	39.46	-0.54	-1.35%	39.36	40.18	169386	67253	0.79%
2025-07-08	39.28	40.00	0.72	1.83%	39.28	40.10	254375	101558	1.18%
2025-07-07	39.10	39.28	0.02	0.05%	38.72	39.85	122713	48280	0.57%
2025-07-04	39.80	39.26	-0.71	-1.78%	39.23	39.81	178840	70500	0.83%
2025-07-03	38.90	39.97	1.19	3.07%	38.90	40.05	269622	106613	1.25%
2025-07-02	39.42	38.78	-0.63	-1.60%	38.66	39.42	172394	67016	0.80%
2025-07-01	40.00	39.41	-0.57	-1.43%	39.24	40.07	201792	79661	0.94%
2025-06-30	38.46	39.98	1.53	3.98%	38.46	40.13	388230	153976	1.80%
2025-06-27	38.36	38.45	0.07	0.18%	38.20	38.98	187126	72235	0.87%
2025-06-26	38.79	38.38	-0.39	-1.01%	38.35	39.09	205752	79704	0.95%
2025-06-25	38.68	38.77	0.07	0.18%	38.35	38.96	205829	79669	0.96%
2025-06-24	38.25	38.70	0.62	1.63%	38.25	38.95	206176	79709	0.96%
2025-06-23	37.29	38.08	0.50	1.33%	37.21	38.10	151359	57161	0.70%
2025-06-20	37.93	37.58	-0.35	-0.92%	37.17	38.04	183315	68860	0.85%
2025-06-19	38.44	37.93	-0.47	-1.22%	37.87	38.87	181978	69784	0.84%
2025-06-18	38.00	38.40	0.41	1.08%	37.95	38.75	196895	75640	0.91%
2025-06-17	38.03	37.99	-0.04	-0.11%	37.88	38.46	160701	61230	0.75%
2025-06-16	39.05	38.03	-0.73	-1.88%	37.84	39.36	290267	110749	1.35%
2025-06-13	38.52	38.76	0.15	0.39%	38.20	39.15	365808	141838	1.70%
2025-06-12	39.09	38.61	-0.77	-1.96%	38.53	39.26	255192	98901	1.18%
2025-06-11	39.51	39.38	-0.20	-0.51%	39.36	39.85	167017	66085	0.78%
2025-06-10	40.10	39.58	-0.49	-1.22%	38.94	40.28	222245	88051	1.03%
2025-06-09	39.80	40.07	0.29	0.73%	39.80	40.73	222505	89665	1.03%
2025-06-06	39.78	39.78	0.04	0.10%	39.70	40.16	161132	64288	0.75%
2025-06-05	39.95	39.74	-0.25	-0.63%	39.41	40.00	222842	88377	1.03%
2025-06-04	39.64	39.99	0.07	0.18%	39.34	40.27	352591	140145	1.64%
2025-06-03	41.80	39.92	-4.44	-10.01%	39.92	41.99	852628	343771	3.96%
2025-05-30	44.85	44.36	-0.58	-1.29%	43.23	45.07	376766	166154	1.75%
2025-05-29	41.94	44.94	3.01	7.18%	41.71	45.66	604283	268789	2.80%
2025-05-28	41.90	41.93	-0.01	-0.02%	41.70	42.25	115827	48596	0.54%
2025-05-27	42.49	41.94	-0.47	-1.11%	41.70	42.73	154823	65130	0.72%
2025-05-26	42.20	42.41	0.40	0.95%	41.94	43.07	215428	91610	1.00%
2025-05-23	42.00	42.01	0.33	0.79%	41.41	42.73	281833	119055	1.31%
2025-05-22	41.38	41.68	0.21	0.51%	41.27	41.86	132174	55008	0.61%
2025-05-21	41.15	41.47	0.11	0.27%	41.05	41.54	110395	45659	0.51%
2025-05-20	41.76	41.36	0.05	0.12%	41.11	41.88	132929	55134	0.62%
2025-05-19	41.30	41.31	-0.02	-0.05%	40.42	41.50	166533	68344	0.77%
2025-05-16	41.54	41.33	-0.47	-1.12%	41.30	42.20	170772	71271	0.79%
2025-05-15	41.72	41.80	-0.15	-0.36%	41.10	42.35	181697	75699	0.84%
2025-05-14	42.00	41.95	-0.15	-0.36%	41.34	42.27	242548	101252	1.13%
2025-05-13	42.91	42.10	-0.75	-1.75%	41.83	43.00	297206	125682	1.38%
2025-05-12	43.00	42.85	0.10	0.23%	42.80	44.28	437945	190131	2.03%
2025-05-09	43.23	42.75	-0.45	-1.04%	42.62	43.48	227685	97755	1.06%
2025-05-08	43.40	43.20	-0.12	-0.28%	42.78	43.87	339387	146869	1.58%
2025-05-07	43.18	43.32	0.57	1.33%	42.97	43.89	398132	172688	1.85%
2025-05-06	42.59	42.75	0.55	1.30%	42.44	43.11	270224	115647	1.25%
2025-04-30	41.13	42.20	0.95	2.30%	41.11	42.50	285965	120178	1.33%
2025-04-29	41.64	41.25	0.10	0.24%	40.60	41.88	210886	87131	0.98%
2025-04-28	41.44	41.15	-0.29	-0.70%	41.08	42.60	160491	66522	0.74%
2025-04-25	40.01	41.44	-0.20	-0.48%	39.51	41.76	308603	125553	1.43%
2025-04-24	41.22	41.64	0.41	0.99%	40.85	42.23	287686	119567	1.34%