电光科技 (002730) - 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
2026-08-20	21.24	21.04	-0.15	-0.71%	20.70	21.53	74675	15693	2.16%
2026-08-19	22.00	21.19	-1.27	-5.65%	21.08	22.52	77863	16896	2.25%
2026-08-18	22.81	22.46	-0.47	-2.05%	22.32	22.99	82478	18631	2.38%
2026-08-17	23.93	22.93	-0.86	-3.61%	22.57	24.00	120975	27752	3.50%
2026-08-14	23.75	23.79	-0.02	-0.08%	23.39	24.14	69929	16576	2.02%
2026-08-13	24.00	23.81	0.17	0.72%	23.80	24.62	116389	28204	3.36%
2026-08-12	22.40	23.64	1.24	5.54%	22.34	24.20	145519	34279	4.21%
2026-08-11	22.57	22.40	-0.11	-0.49%	21.89	22.77	106706	23904	3.08%
2026-08-10	22.06	22.51	0.45	2.04%	21.05	22.61	119176	25867	3.44%
2026-08-07	21.69	22.06	0.46	2.13%	20.93	22.16	112563	24312	3.25%
2026-08-06	21.76	21.60	-0.16	-0.74%	21.30	22.18	82459	17934	2.38%
2026-08-05	21.21	21.76	0.57	2.69%	21.09	22.38	94841	20705	2.74%
2026-08-04	20.66	21.19	0.69	3.37%	20.36	21.38	85391	17939	2.47%
2026-08-03	19.90	20.50	0.64	3.22%	19.76	20.67	103182	20884	2.98%
2026-07-31	20.20	19.86	0.47	2.42%	19.85	20.80	113241	23091	3.27%
2026-07-30	20.85	19.39	-1.71	-8.10%	19.30	21.18	102435	20446	2.96%
2026-07-29	21.66	21.10	-0.56	-2.59%	20.38	21.89	117296	24669	3.39%
2026-07-28	21.68	21.66	-0.16	-0.73%	21.00	22.40	95064	20821	2.75%
2026-07-27	21.00	21.82	0.63	2.97%	20.66	21.92	93264	19881	2.70%
2026-07-24	21.81	21.19	-0.91	-4.12%	21.15	22.17	77609	16736	2.24%
2026-07-23	21.16	22.10	0.94	4.44%	20.80	22.50	137450	30180	3.97%
2026-07-22	20.83	21.16	0.10	0.47%	20.44	22.06	149125	31892	4.31%
2026-07-21	20.97	21.06	0.28	1.35%	18.70	21.44	219880	43678	6.35%
2026-07-20	23.49	20.78	-1.98	-8.70%	20.48	24.06	218351	48783	6.31%
2026-07-17	25.29	22.76	-2.53	-10.00%	22.76	25.29	145979	34290	4.22%
2026-07-16	26.90	25.29	-1.83	-6.75%	25.03	27.43	110183	28614	3.18%
2026-07-15	29.20	27.12	-1.97	-6.77%	26.31	29.53	181262	50352	5.24%
2026-07-14	27.66	29.09	1.19	4.27%	27.50	29.77	141822	40895	4.10%
2026-07-13	28.75	27.90	-0.20	-0.71%	27.50	29.15	151157	43007	4.37%
2026-07-10	26.42	28.10	1.95	7.46%	26.20	28.77	216816	60130	6.27%
2026-07-09	26.37	26.15	-0.20	-0.76%	25.12	26.61	101136	26169	2.92%
2026-07-08	26.62	26.35	-0.27	-1.01%	25.91	27.07	99439	26390	2.87%
2026-07-07	27.70	26.62	-1.03	-3.73%	26.01	27.76	101750	27260	2.94%
2026-07-06	28.18	27.65	-0.11	-0.40%	27.50	29.15	96208	27063	2.78%
2026-07-03	28.25	27.76	-0.86	-3.00%	27.76	28.88	67901	19053	1.96%
2026-07-02	28.66	28.62	-0.23	-0.80%	28.25	29.79	88243	25630	2.55%
2026-07-01	29.81	28.85	-1.06	-3.54%	28.81	30.14	100300	29549	2.90%
2026-06-30	29.19	29.91	0.65	2.22%	28.89	30.33	106282	31631	3.07%
2026-06-29	28.74	29.26	0.52	1.81%	27.10	29.30	121964	34306	3.52%
2026-06-26	29.92	28.74	-1.42	-4.71%	28.70	29.92	99345	28984	2.87%
2026-06-25	30.33	30.16	-0.27	-0.89%	28.92	30.43	135204	39992	3.91%
2026-06-24	31.42	30.43	-1.47	-4.61%	29.58	31.80	191399	57956	5.53%
2026-06-23	33.26	31.90	-0.78	-2.39%	31.44	33.60	181986	59040	5.26%
2026-06-22	31.00	32.68	2.63	8.75%	30.71	33.06	293446	95492	8.48%
2026-06-18	29.57	30.05	0.48	1.62%	28.90	30.45	101489	30345	2.93%
2026-06-17	30.81	29.57	-1.24	-4.02%	29.12	30.90	129399	38721	3.74%
2026-06-16	31.20	30.81	0.14	0.46%	30.20	31.60	143229	44141	4.14%
2026-06-15	28.40	30.77	2.80	10.01%	28.02	30.77	154561	46265	4.47%
2026-06-12	29.06	27.97	-0.52	-1.83%	27.96	31.00	129160	37835	3.73%
2026-06-11	28.19	28.49	0.18	0.64%	26.97	28.55	95293	26470	2.75%
2026-06-10	28.24	28.31	-0.21	-0.74%	27.77	28.75	86472	24435	2.50%
2026-06-09	28.13	28.52	0.73	2.63%	27.62	28.65	103087	29105	2.98%
2026-06-08	28.00	27.79	-1.42	-4.86%	27.16	29.52	134563	37796	3.89%
2026-06-05	29.74	29.21	-0.70	-2.34%	28.85	30.24	97100	28586	2.81%
2026-06-04	30.02	29.91	-0.53	-1.74%	29.35	30.42	94689	28124	2.74%
2026-06-03	29.41	30.44	1.04	3.54%	29.41	31.18	132918	40328	3.84%
2026-06-02	29.55	29.40	-0.19	-0.64%	28.28	29.72	95828	27812	2.77%
2026-06-01	29.95	29.59	-0.54	-1.79%	29.42	30.59	97226	28966	2.81%
2026-05-29	32.50	30.13	-1.89	-5.90%	28.82	32.69	243339	74101	7.03%
2026-05-28	29.91	32.02	2.29	7.70%	29.50	32.22	190316	59485	5.50%
2026-05-27	31.05	29.73	-1.32	-4.25%	28.99	31.56	148309	44472	4.29%
2026-05-26	31.00	31.05	-0.24	-0.77%	30.00	31.38	110254	34029	3.19%
2026-05-25	30.74	31.29	0.88	2.89%	30.59	31.65	117299	36662	3.39%
2026-05-22	30.58	30.41	-0.16	-0.52%	30.06	31.29	156893	47813	4.53%
2026-05-21	32.84	30.57	-2.08	-6.37%	30.29	33.00	180390	57734	5.21%
2026-05-20	32.26	32.65	0.07	0.21%	31.56	32.69	120033	38682	3.47%
2026-05-19	32.45	32.58	0.03	0.09%	32.05	33.29	127205	41446	3.68%
2026-05-18	32.88	32.55	0.19	0.59%	32.37	33.45	114702	37532	3.31%
2026-05-15	32.68	32.36	-0.65	-1.97%	31.84	34.12	201622	66299	5.83%
2026-05-14	35.05	33.01	-1.79	-5.14%	33.01	35.40	210995	71849	6.10%
2026-05-13	32.31	34.80	2.48	7.67%	32.00	35.51	308324	105479	8.91%
2026-05-12	34.85	32.32	-2.73	-7.79%	32.18	35.15	324804	107039	9.39%