光韵达 (300227) - 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
2026-06-16	10.85	11.30	0.45	4.15%	10.52	11.44	293030	32141	6.77%
2026-06-15	9.86	10.85	1.08	11.05%	9.80	10.88	344606	36250	7.96%
2026-06-12	10.08	9.77	-0.18	-1.81%	9.71	10.26	162980	16219	3.76%
2026-06-11	9.90	9.95	-0.05	-0.50%	9.85	10.18	138666	13831	3.20%
2026-06-10	10.29	10.00	-0.50	-4.76%	9.89	10.37	199136	20038	4.60%
2026-06-09	10.23	10.50	0.37	3.65%	10.00	10.58	201319	20877	4.65%
2026-06-08	10.46	10.13	-0.68	-6.29%	10.00	10.81	221665	22964	5.12%
2026-06-05	10.82	10.81	-0.04	-0.37%	10.55	11.27	248412	27196	5.74%
2026-06-04	10.98	10.85	-0.44	-3.90%	10.57	11.20	276625	30078	6.39%
2026-06-03	10.97	11.29	0.27	2.45%	10.85	11.73	380505	43393	8.79%
2026-06-02	10.98	11.02	0.01	0.09%	10.86	11.24	194232	21476	4.49%
2026-06-01	11.14	11.01	-0.08	-0.72%	10.63	11.19	280787	30673	6.48%
2026-05-29	11.33	11.09	-0.04	-0.36%	11.00	12.25	429233	49738	9.91%
2026-05-28	10.26	11.13	0.83	8.06%	10.11	11.42	275074	29626	6.35%
2026-05-27	10.49	10.30	-0.20	-1.90%	10.21	10.63	191380	19855	4.42%
2026-05-26	11.09	10.50	-0.36	-3.31%	10.35	11.10	229410	24318	5.30%
2026-05-25	10.90	10.86	-0.05	-0.46%	10.59	11.04	197642	21239	4.56%
2026-05-22	10.92	10.91	0.14	1.30%	10.63	11.08	177330	19243	4.09%
2026-05-21	11.55	10.77	-0.64	-5.61%	10.70	11.79	267428	30380	6.18%
2026-05-20	11.31	11.41	0.00	0.00%	11.11	11.63	158098	18009	3.65%
2026-05-19	11.45	11.41	0.00	0.00%	11.01	11.45	171419	19235	3.96%
2026-05-18	11.31	11.41	0.08	0.71%	11.15	11.66	185834	21286	4.29%
2026-05-15	11.60	11.33	-0.27	-2.33%	11.21	11.76	186464	21371	4.31%
2026-05-14	11.98	11.60	-0.38	-3.17%	11.56	12.07	198100	23192	4.57%
2026-05-13	11.90	11.98	-0.07	-0.58%	11.67	12.11	251520	30000	5.81%
2026-05-12	11.70	12.05	0.31	2.64%	11.58	12.10	277022	32946	6.40%
2026-05-11	11.76	11.74	0.01	0.09%	11.41	11.96	231652	27068	5.35%
2026-05-08	11.88	11.73	-0.22	-1.84%	11.52	11.88	196811	23073	4.54%
2026-05-07	11.27	11.95	0.75	6.70%	11.19	12.08	317760	37142	7.34%
2026-05-06	11.05	11.20	0.21	1.91%	10.90	11.36	251232	27996	5.80%
2026-04-30	11.05	10.99	-0.04	-0.36%	10.84	11.25	159753	17563	3.69%
2026-04-29	10.80	11.03	0.13	1.19%	10.80	11.17	137624	15191	3.18%
2026-04-28	11.11	10.90	-0.31	-2.77%	10.81	11.20	158884	17357	3.67%
2026-04-27	11.30	11.21	-0.11	-0.97%	11.02	11.39	154283	17277	3.56%
2026-04-24	11.56	11.32	-0.36	-3.08%	11.26	11.76	170781	19459	3.94%
2026-04-23	12.15	11.68	-0.51	-4.18%	11.63	12.25	217334	25707	5.02%
2026-04-22	11.92	12.19	0.29	2.44%	11.77	12.41	251645	30533	5.81%
2026-04-21	11.71	11.90	0.14	1.19%	11.44	12.07	185022	21659	4.27%
2026-04-20	11.81	11.76	-0.10	-0.84%	11.54	11.88	176642	20674	4.08%
2026-04-17	11.91	11.86	-0.12	-1.00%	11.80	12.19	183023	21828	4.23%
2026-04-16	12.03	11.98	-0.07	-0.58%	11.78	12.18	200607	23988	4.63%
2026-04-15	12.35	12.05	-0.27	-2.19%	11.97	12.52	229315	28011	5.30%
2026-04-14	12.72	12.32	-0.15	-1.20%	12.20	12.74	213020	26433	4.92%
2026-04-13	12.51	12.47	-0.23	-1.81%	12.36	12.75	183551	22935	4.24%
2026-04-10	12.82	12.70	-0.17	-1.32%	12.67	13.12	283431	36455	6.54%
2026-04-09	12.06	12.87	0.59	4.80%	12.06	13.28	479126	61811	11.06%
2026-04-08	11.25	12.28	1.36	12.45%	11.20	12.38	376667	44522	8.70%
2026-04-07	10.98	10.92	0.00	0.00%	10.84	11.19	123190	13474	2.84%
2026-04-03	11.32	10.92	-0.26	-2.33%	10.90	11.58	166833	18565	3.85%
2026-04-02	11.03	11.18	0.06	0.54%	10.94	11.35	176881	19648	4.08%
2026-04-01	11.20	11.12	0.33	3.06%	11.02	11.38	176855	19739	4.08%
2026-03-31	10.91	10.79	-0.14	-1.28%	10.78	11.22	148102	16288	3.42%
2026-03-30	10.90	10.93	-0.08	-0.73%	10.60	10.98	131100	14201	3.03%
2026-03-27	10.58	11.01	0.22	2.04%	10.58	11.16	152931	16691	3.53%
2026-03-26	11.07	10.79	-0.37	-3.32%	10.65	11.09	168219	18274	3.88%
2026-03-25	10.84	11.16	0.40	3.72%	10.80	11.40	197202	21970	4.55%
2026-03-24	10.61	10.76	0.65	6.43%	10.10	10.78	233900	24452	5.40%
2026-03-23	11.12	10.11	-1.12	-9.97%	9.95	11.12	304680	31894	7.04%
2026-03-20	12.01	11.23	-0.72	-6.03%	11.13	12.08	272451	31412	6.29%
2026-03-19	12.28	11.95	-0.50	-4.02%	11.80	12.40	195049	23546	4.50%
2026-03-18	12.36	12.45	0.13	1.06%	12.20	12.53	123759	15287	2.86%
2026-03-17	13.10	12.32	-0.61	-4.72%	12.28	13.28	227835	28525	5.26%
2026-03-16	12.88	12.93	0.00	0.00%	12.40	12.97	219735	27885	5.07%
2026-03-13	12.38	12.93	0.55	4.44%	12.20	13.15	317817	40688	7.34%
2026-03-12	12.87	12.38	-0.46	-3.58%	12.21	12.90	265322	33058	6.13%
2026-03-11	13.37	12.84	-0.55	-4.11%	12.82	13.50	240027	31465	5.54%
2026-03-10	13.06	13.39	0.49	3.80%	12.95	13.48	260890	34649	6.02%
2026-03-09	12.83	12.90	-0.33	-2.49%	12.30	13.06	317044	40171	7.32%