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
2026-04-30	31.45	33.66	1.89	5.95%	31.30	33.91	350563	115515	10.13%
2026-04-29	30.40	31.77	0.89	2.88%	29.70	33.19	352939	111313	10.20%
2026-04-28	29.01	30.88	0.93	3.11%	29.01	31.55	276685	85057	8.00%
2026-04-27	29.33	29.95	1.32	4.61%	28.55	30.79	316086	93728	9.13%
2026-04-24	28.56	28.63	0.09	0.32%	27.93	29.11	259590	74062	7.50%
2026-04-23	27.90	28.54	0.74	2.66%	27.53	29.11	263122	75154	7.60%
2026-04-22	26.48	27.80	1.33	5.02%	26.46	28.77	302241	83782	8.73%
2026-04-21	26.53	26.47	-0.23	-0.86%	25.70	26.59	151709	39610	4.38%
2026-04-20	27.05	26.70	-0.40	-1.48%	26.18	27.90	265465	71779	7.67%
2026-04-17	27.61	27.10	-0.68	-2.45%	27.05	28.25	191092	52208	5.52%
2026-04-16	27.40	27.78	0.42	1.54%	27.18	28.15	236021	65667	6.82%
2026-04-15	27.01	27.36	0.26	0.96%	26.59	27.70	214104	58535	6.19%
2026-04-14	26.45	27.10	1.11	4.27%	25.61	27.40	261977	69895	7.57%
2026-04-13	26.77	25.99	-0.85	-3.17%	25.80	27.40	274335	72720	7.93%
2026-04-10	27.50	26.84	-0.27	-1.00%	26.10	27.60	270708	72593	7.82%
2026-04-09	27.45	27.11	-1.06	-3.76%	26.04	27.65	339129	91222	9.80%
2026-04-08	29.30	28.17	-0.61	-2.12%	27.31	29.63	341122	96380	9.86%
2026-04-07	27.99	28.78	0.67	2.38%	26.39	29.36	327264	92244	9.46%
2026-04-03	28.99	28.11	-1.38	-4.68%	27.84	29.80	326984	93780	9.45%
2026-04-02	28.05	29.49	0.34	1.17%	26.56	30.86	530517	148396	15.33%
2026-04-01	26.05	29.15	2.65	10.00%	26.00	29.15	517394	145027	14.95%
2026-03-31	24.32	26.50	2.09	8.56%	24.18	26.85	547686	141317	15.83%
2026-03-30	23.86	24.41	-0.01	-0.04%	23.56	24.79	320264	77549	9.26%
2026-03-27	22.52	24.42	1.15	4.94%	21.94	24.99	478197	113675	13.82%
2026-03-26	25.86	23.27	-2.59	-10.02%	23.27	27.00	559092	137084	16.16%
2026-03-25	23.28	25.86	2.35	10.00%	23.08	25.86	329219	81386	9.51%
2026-03-24	22.78	23.51	0.78	3.43%	22.20	23.70	349100	79707	10.09%
2026-03-23	22.00	22.73	-0.23	-1.00%	21.60	23.88	354554	80907	10.25%
2026-03-20	21.63	22.96	1.37	6.35%	21.41	23.25	361106	81777	10.44%
2026-03-19	21.00	21.59	0.16	0.75%	20.92	21.85	285067	61023	8.24%
2026-03-18	20.90	21.43	0.53	2.54%	20.61	21.88	371058	79375	10.72%
2026-03-17	19.48	20.90	1.22	6.20%	19.48	21.57	412007	86067	11.91%
2026-03-16	18.91	19.68	0.48	2.50%	18.91	19.95	226080	44479	6.53%
2026-03-13	19.23	19.20	-0.25	-1.29%	18.51	19.58	201920	38564	5.84%
2026-03-12	19.97	19.45	-0.72	-3.57%	19.30	20.06	261061	50950	7.54%
2026-03-11	19.91	20.17	0.25	1.26%	19.72	20.30	373245	74505	10.79%
2026-03-10	19.40	19.92	0.75	3.91%	19.32	20.30	565783	112209	16.35%
2026-03-09	17.19	19.17	1.74	9.98%	17.13	19.17	299932	55321	8.67%
2026-03-06	17.65	17.43	-0.21	-1.19%	17.31	17.85	131361	23119	3.80%
2026-03-05	17.82	17.64	-0.04	-0.23%	17.53	17.90	145578	25695	4.21%
2026-03-04	17.02	17.68	0.32	1.84%	17.00	17.79	214053	37389	6.19%
2026-03-03	17.64	17.36	-0.27	-1.53%	17.33	18.19	244175	43165	7.06%
2026-03-02	17.35	17.63	-0.08	-0.45%	17.33	17.90	235612	41563	6.81%
2026-02-27	17.01	17.71	0.58	3.39%	16.95	17.80	233508	40992	6.75%
2026-02-26	16.81	17.13	0.17	1.00%	16.81	17.19	166715	28458	4.82%
2026-02-25	16.59	16.96	0.31	1.86%	16.50	16.96	161087	26987	4.66%
2026-02-24	16.50	16.65	0.25	1.52%	16.38	16.65	96731	16041	2.80%
2026-02-13	16.30	16.40	0.03	0.18%	16.29	16.51	70186	11535	2.03%
2026-02-12	16.36	16.37	0.08	0.49%	16.20	16.45	62149	10172	1.80%
2026-02-11	16.12	16.29	0.07	0.43%	16.11	16.49	73800	12070	2.13%
2026-02-10	16.17	16.22	0.10	0.62%	16.00	16.37	68817	11173	1.99%
2026-02-09	15.99	16.12	0.32	2.03%	15.91	16.16	59794	9609	1.73%
2026-02-06	15.62	15.80	0.08	0.51%	15.55	15.95	38346	6057	1.11%
2026-02-05	15.93	15.72	-0.30	-1.87%	15.71	16.00	48629	7693	1.41%
2026-02-04	15.90	16.02	0.15	0.95%	15.87	16.32	94795	15276	2.74%
2026-02-03	15.64	15.87	0.30	1.93%	15.56	15.87	49472	7802	1.43%
2026-02-02	15.60	15.57	-0.02	-0.13%	15.43	15.93	62191	9755	1.80%
2026-01-30	15.44	15.59	0.03	0.19%	15.40	15.70	46718	7262	1.35%
2026-01-29	15.92	15.56	-0.41	-2.57%	15.53	15.95	75260	11841	2.17%
2026-01-28	15.61	15.97	0.31	1.98%	15.60	16.24	113979	18233	3.29%
2026-01-27	15.65	15.66	-0.05	-0.32%	15.23	15.73	58323	9019	1.69%
2026-01-26	15.94	15.71	-0.24	-1.50%	15.54	16.02	59274	9331	1.71%