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
2026-06-18	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%
2026-05-11	33.00	35.05	1.14	3.36%	32.88	36.00	318607	110722	9.21%
2026-05-08	32.70	33.91	0.80	2.42%	32.42	34.76	375335	126103	10.85%
2026-05-07	31.90	33.11	0.62	1.91%	31.52	33.88	290319	95725	8.39%
2026-05-06	33.46	32.49	-1.17	-3.48%	31.71	33.99	375016	122453	10.84%
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%