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
2025-09-16	46.49	46.89	0.31	0.67%	46.10	47.27	294040	137293	1.36%
2025-09-15	46.37	46.58	-0.24	-0.51%	46.09	47.47	301995	140789	1.40%
2025-09-12	47.32	46.82	-0.42	-0.89%	46.68	47.61	349095	164580	1.62%
2025-09-11	46.20	47.24	1.47	3.21%	45.81	47.76	389371	182411	1.81%
2025-09-10	44.41	45.77	0.39	0.86%	44.40	46.19	358244	163085	1.66%
2025-09-09	47.53	45.38	-2.58	-5.38%	45.35	47.70	507599	233918	2.36%
2025-09-08	49.49	47.96	1.29	2.76%	47.80	49.74	612330	298105	2.84%
2025-09-05	46.01	46.67	0.97	2.12%	45.50	47.24	467311	215969	2.17%
2025-09-04	48.68	45.70	-3.02	-6.20%	44.70	49.07	702534	327727	3.26%
2025-09-03	52.02	48.72	-3.12	-6.02%	48.51	52.14	609957	303998	2.83%
2025-09-02	54.25	51.84	-1.16	-2.19%	50.78	54.25	574341	299335	2.67%
2025-09-01	54.20	53.00	-1.34	-2.47%	52.22	54.20	544339	287888	2.53%
2025-08-29	55.19	54.34	-0.83	-1.50%	53.71	55.55	573109	313038	2.66%
2025-08-28	55.80	55.17	0.13	0.24%	53.63	56.38	637198	349695	2.96%
2025-08-27	52.80	55.04	2.05	3.87%	52.51	57.49	807701	451358	3.75%
2025-08-26	51.72	52.99	1.31	2.53%	50.80	53.96	600703	316919	2.79%
2025-08-25	49.81	51.68	2.53	5.15%	49.80	52.00	635158	324218	2.95%
2025-08-22	48.49	49.15	0.95	1.97%	47.89	49.86	489018	238161	2.27%
2025-08-21	49.80	48.20	-1.33	-2.69%	47.84	49.80	660586	322638	3.07%
2025-08-20	44.85	49.53	4.50	9.99%	44.74	49.53	886216	424631	4.11%
2025-08-19	46.69	45.03	-3.11	-6.46%	44.14	46.80	806231	363975	3.74%
2025-08-18	46.00	48.14	3.20	7.12%	45.99	48.56	639615	304284	2.97%
2025-08-15	43.02	44.94	2.18	5.10%	43.02	45.44	479750	214609	2.23%
2025-08-14	43.31	42.76	-0.54	-1.25%	42.40	43.69	291654	125485	1.35%
2025-08-13	43.61	43.30	-0.31	-0.71%	43.19	44.18	308357	134485	1.43%
2025-08-12	44.68	43.61	-1.04	-2.33%	43.50	44.69	313440	137410	1.45%
2025-08-11	43.17	44.65	1.27	2.93%	43.17	45.48	401594	179693	1.86%
2025-08-08	42.85	43.38	0.35	0.81%	42.77	44.26	341391	148225	1.58%
2025-08-07	42.36	43.03	0.67	1.58%	42.05	43.39	378886	162365	1.76%
2025-08-06	41.38	42.36	1.00	2.42%	41.38	42.45	363182	152614	1.69%
2025-08-05	41.57	41.36	-0.26	-0.62%	41.07	41.70	183587	75930	0.85%
2025-08-04	40.25	41.62	1.32	3.28%	40.05	42.24	392664	162968	1.82%
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%