中光防雷 (300414) - 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	12.14	12.25	0.12	0.99%	12.03	12.32	64387	7850	2.05%
2026-06-15	12.15	12.13	0.08	0.66%	12.06	12.32	58846	7151	1.88%
2026-06-12	11.92	12.05	0.26	2.21%	11.89	12.29	74850	9072	2.39%
2026-06-11	11.74	11.79	-0.08	-0.67%	11.48	11.85	47453	5549	1.51%
2026-06-10	12.08	11.87	-0.33	-2.70%	11.69	12.40	66287	7948	2.11%
2026-06-09	12.02	12.20	0.32	2.69%	11.84	12.25	57215	6920	1.82%
2026-06-08	12.10	11.88	-0.54	-4.35%	11.74	12.47	74053	8966	2.36%
2026-06-05	11.92	12.42	0.49	4.11%	11.68	12.82	104851	12900	3.34%
2026-06-04	11.98	11.93	-0.13	-1.08%	11.81	12.10	38925	4644	1.24%
2026-06-03	12.08	12.06	0.05	0.42%	11.96	12.25	50162	6079	1.60%
2026-06-02	12.07	12.01	-0.10	-0.83%	11.92	12.21	44387	5348	1.42%
2026-06-01	11.82	12.11	0.17	1.42%	11.80	12.25	46982	5706	1.50%
2026-05-29	12.50	11.94	-0.54	-4.33%	11.91	12.53	64344	7799	2.05%
2026-05-28	12.01	12.48	0.37	3.06%	12.01	12.55	70247	8642	2.24%
2026-05-27	12.40	12.11	-0.27	-2.18%	11.97	12.55	65595	8007	2.09%
2026-05-26	12.58	12.38	-0.26	-2.06%	12.12	12.63	69106	8499	2.20%
2026-05-25	12.95	12.64	-0.21	-1.63%	12.46	13.07	57157	7253	1.82%
2026-05-22	12.71	12.85	0.26	2.07%	12.56	12.95	48432	6189	1.54%
2026-05-21	13.33	12.59	-0.62	-4.69%	12.57	13.35	83408	10849	2.66%
2026-05-20	13.32	13.21	-0.23	-1.71%	13.05	13.36	53058	6996	1.69%
2026-05-19	13.36	13.44	0.05	0.37%	13.14	13.47	60636	8073	1.93%
2026-05-18	13.26	13.39	0.02	0.15%	13.18	13.49	59467	7951	1.90%
2026-05-15	13.48	13.37	-0.10	-0.74%	13.26	13.76	83966	11356	2.68%
2026-05-14	14.10	13.47	-0.48	-3.44%	13.35	14.11	113007	15371	3.60%
2026-05-13	13.90	13.95	-0.05	-0.36%	13.71	14.05	116267	16123	3.71%
2026-05-12	14.81	14.00	-1.14	-7.53%	13.70	14.83	261257	37041	8.33%
2026-05-11	14.98	15.14	0.20	1.34%	14.71	15.14	174799	26091	5.58%
2026-05-08	14.50	14.94	0.41	2.82%	14.33	14.94	145535	21434	4.64%
2026-05-07	14.54	14.53	0.04	0.28%	14.38	14.57	71458	10340	2.28%
2026-05-06	14.26	14.49	0.28	1.97%	14.26	14.60	103116	14940	3.29%
2026-04-30	14.10	14.21	0.15	1.07%	14.01	14.33	75150	10692	2.40%
2026-04-29	14.16	14.06	-0.09	-0.64%	14.04	14.22	82276	11612	2.62%
2026-04-28	14.35	14.15	-0.28	-1.94%	14.04	14.59	92248	13169	2.94%
2026-04-27	14.48	14.43	-0.27	-1.84%	14.10	14.60	113507	16256	3.62%
2026-04-24	14.48	14.70	0.22	1.52%	14.31	14.75	136689	19969	4.36%
2026-04-23	14.76	14.48	0.19	1.33%	14.40	14.99	169385	24760	5.40%
2026-04-22	14.23	14.29	-0.02	-0.14%	14.12	14.35	70792	10089	2.26%
2026-04-21	14.45	14.31	-0.26	-1.78%	14.17	14.57	84748	12108	2.70%
2026-04-20	14.30	14.57	0.28	1.96%	14.30	14.64	98976	14375	3.16%
2026-04-17	14.11	14.29	0.11	0.78%	14.01	14.37	81148	11517	2.59%
2026-04-16	13.84	14.18	0.33	2.38%	13.76	14.23	80822	11372	2.58%
2026-04-15	14.04	13.85	-0.18	-1.28%	13.82	14.28	75211	10587	2.40%
2026-04-14	13.99	14.03	0.24	1.74%	13.78	14.03	75738	10539	2.42%
2026-04-13	13.81	13.79	-0.17	-1.22%	13.72	13.92	63588	8777	2.03%
2026-04-10	14.05	13.96	0.01	0.07%	13.93	14.18	91837	12901	2.93%
2026-04-09	14.00	13.95	-0.26	-1.83%	13.84	14.11	74786	10440	2.39%
2026-04-08	13.83	14.21	0.64	4.72%	13.82	14.21	84697	11907	2.70%
2026-04-07	13.52	13.57	0.08	0.59%	13.49	13.74	43027	5862	1.37%
2026-04-03	13.63	13.49	-0.13	-0.95%	13.35	13.72	58245	7866	1.86%
2026-04-02	13.80	13.62	-0.21	-1.52%	13.51	13.91	60429	8269	1.93%
2026-04-01	14.02	13.83	0.08	0.58%	13.70	14.05	49390	6828	1.58%
2026-03-31	13.81	13.75	-0.13	-0.94%	13.72	14.16	78985	11019	2.52%
2026-03-30	13.40	13.88	0.30	2.21%	13.34	13.88	72781	9976	2.32%
2026-03-27	13.40	13.58	0.10	0.74%	13.33	13.64	54792	7425	1.75%
2026-03-26	13.62	13.48	-0.17	-1.25%	13.43	13.83	74939	10192	2.39%
2026-03-25	13.50	13.65	0.27	2.02%	13.47	13.74	79950	10897	2.55%
2026-03-24	13.15	13.38	0.61	4.78%	12.93	13.39	111382	14637	3.55%
2026-03-23	13.20	12.77	-0.74	-5.48%	12.69	13.50	100861	13209	3.22%
2026-03-20	14.26	13.51	-0.54	-3.84%	13.50	14.28	81675	11294	2.61%
2026-03-19	14.21	14.05	-0.32	-2.23%	13.91	14.32	71118	10034	2.27%
2026-03-18	14.16	14.37	0.36	2.57%	13.99	14.41	79434	11288	2.53%
2026-03-17	14.62	14.01	-0.49	-3.38%	14.00	14.65	85690	12167	2.73%
2026-03-16	14.18	14.50	0.26	1.83%	14.15	14.50	73661	10554	2.35%
2026-03-13	14.63	14.24	-0.46	-3.13%	14.22	14.66	101826	14687	3.25%
2026-03-12	15.40	14.70	-0.74	-4.79%	14.58	15.43	174959	25996	5.58%
2026-03-11	15.87	15.44	-0.27	-1.72%	15.39	16.12	149140	23413	4.76%
2026-03-10	15.42	15.71	0.50	3.29%	15.37	15.83	145698	22791	4.65%
2026-03-09	15.76	15.21	-0.91	-5.65%	14.86	15.76	202039	30663	6.44%