光力科技 (300480) - 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
2026-09-16	31.03	32.13	1.10	3.54%	30.69	32.21	128256	40540	4.95%
2026-09-15	30.48	31.03	0.34	1.11%	30.28	31.58	129167	40072	4.99%
2026-09-14	28.64	30.69	1.78	6.16%	28.15	30.98	166877	50441	6.44%
2026-09-11	29.51	28.91	-0.91	-3.05%	28.06	29.56	103363	29805	3.99%
2026-09-10	29.79	29.82	-0.16	-0.53%	29.41	30.22	76305	22779	2.95%
2026-09-09	30.02	29.98	0.42	1.42%	29.67	30.96	121236	36660	4.68%
2026-09-08	30.18	29.56	-0.69	-2.28%	29.39	30.34	104097	31008	4.02%
2026-09-07	28.53	30.25	2.18	7.77%	28.34	30.42	170378	50490	6.58%
2026-09-04	29.85	28.07	-1.23	-4.20%	27.81	30.20	118885	34298	4.59%
2026-09-03	29.77	29.30	-0.48	-1.61%	28.88	30.00	116107	34078	4.48%
2026-09-02	29.97	29.78	-0.57	-1.88%	29.68	30.33	83229	24903	3.21%
2026-09-01	31.45	30.35	-1.07	-3.41%	30.11	31.53	111011	33784	4.29%
2026-08-31	30.62	31.42	0.43	1.39%	30.15	31.47	115569	35800	4.46%
2026-08-28	31.93	30.99	-1.13	-3.52%	30.98	32.42	130373	41320	5.03%
2026-08-27	31.07	32.12	1.00	3.21%	30.97	32.56	142165	45269	5.49%
2026-08-26	32.12	31.12	-0.86	-2.69%	30.70	32.43	138896	43483	5.36%
2026-08-25	32.16	31.98	-0.71	-2.17%	30.50	32.48	162889	51385	6.29%
2026-08-24	32.91	32.69	-0.13	-0.40%	31.44	33.09	149886	48363	5.79%
2026-08-21	33.04	32.82	-0.27	-0.82%	32.14	33.76	132246	43659	5.11%
2026-08-20	34.40	33.09	-0.50	-1.49%	32.76	34.47	193912	64602	7.49%
2026-08-19	34.16	33.59	-1.88	-5.30%	33.20	36.17	258318	89637	9.97%
2026-08-18	35.81	35.47	-0.32	-0.89%	34.83	35.98	186900	66074	6.92%
2026-08-17	35.45	35.79	0.48	1.36%	35.12	36.11	196448	70030	7.27%
2026-08-14	34.30	35.31	1.27	3.73%	34.27	35.38	184016	64219	6.81%
2026-08-13	35.10	34.04	-0.67	-1.93%	33.98	35.53	187994	65512	6.96%
2026-08-12	34.29	34.71	0.43	1.25%	34.29	35.10	158101	54933	5.85%
2026-08-11	34.57	34.28	-0.85	-2.42%	34.02	35.57	184821	63848	6.84%
2026-08-10	35.75	35.13	0.08	0.23%	34.17	36.12	247647	86105	9.17%
2026-08-07	32.27	35.05	2.65	8.18%	31.88	35.70	348837	120194	12.91%
2026-08-06	30.38	32.40	1.53	4.96%	30.08	34.25	368574	119875	13.64%
2026-08-05	28.37	30.87	2.19	7.64%	28.20	31.25	295791	89331	10.95%
2026-08-04	26.82	28.68	2.13	8.02%	26.23	28.97	287562	80152	10.64%
2026-08-03	26.49	26.55	0.43	1.65%	26.01	28.40	252968	68720	9.36%
2026-07-31	28.11	26.12	0.87	3.45%	26.01	28.18	292541	79182	10.83%
2026-07-30	28.44	25.25	-3.22	-11.31%	25.11	28.47	291697	76623	10.80%
2026-07-29	29.50	28.47	-1.00	-3.39%	27.02	29.88	299917	84331	11.10%
2026-07-28	30.56	29.47	-1.71	-5.48%	29.21	31.02	280188	84225	10.37%
2026-07-27	30.51	31.18	-0.48	-1.52%	28.33	31.31	508185	152480	18.81%
2026-07-24	26.00	31.66	5.28	20.02%	25.90	31.66	345788	102408	12.80%
2026-07-23	27.62	26.38	-1.12	-4.07%	26.20	27.93	194863	52539	7.21%
2026-07-22	26.52	27.50	0.99	3.73%	26.20	29.60	328103	90379	12.14%
2026-07-21	24.48	26.51	2.42	10.05%	21.40	26.58	301527	73338	11.16%
2026-07-20	27.50	24.09	-2.36	-8.92%	23.00	27.94	268726	68855	9.95%
2026-07-17	29.64	26.45	-3.28	-11.03%	26.31	29.92	234806	65617	8.69%
2026-07-16	32.32	29.73	-3.38	-10.21%	29.35	32.95	216255	67106	8.00%
2026-07-15	35.39	33.11	-1.64	-4.72%	32.11	35.86	186037	62372	6.89%
2026-07-14	35.25	34.75	-0.26	-0.74%	32.60	35.60	218255	74892	8.08%
2026-07-13	37.90	35.01	-3.76	-9.70%	34.88	38.80	240730	88468	8.91%
2026-07-10	41.01	38.77	-2.23	-5.44%	38.56	42.65	258942	105411	9.58%
2026-07-09	39.68	41.00	2.03	5.21%	38.61	41.16	245131	98173	9.07%
2026-07-08	39.61	38.97	-0.65	-1.64%	37.20	40.89	215507	84271	7.98%
2026-07-07	39.78	39.62	-0.81	-2.00%	39.20	41.34	190999	76447	7.07%
2026-07-06	41.75	40.43	-0.81	-1.96%	38.00	41.82	266408	106705	9.86%
2026-07-03	42.69	41.24	-1.66	-3.87%	40.54	43.38	270514	112942	10.01%
2026-07-02	42.68	42.90	-1.95	-4.35%	40.81	46.12	406264	177939	15.04%
2026-07-01	43.11	44.85	2.17	5.08%	42.51	46.40	461584	204796	17.09%
2026-06-30	40.66	42.68	3.08	7.78%	40.05	44.00	428673	181428	15.87%
2026-06-29	41.24	39.60	-0.13	-0.33%	37.60	41.69	396211	156940	14.67%
2026-06-26	38.53	39.73	1.55	4.06%	38.26	41.80	465930	188429	17.25%
2026-06-25	39.27	38.18	-0.32	-0.83%	37.00	39.52	313200	119513	11.59%
2026-06-24	34.20	38.50	3.70	10.63%	34.00	38.99	429184	158562	15.89%
2026-06-23	36.03	34.80	-1.17	-3.25%	34.01	36.24	237433	83094	8.79%
2026-06-22	37.60	35.97	-1.13	-3.05%	35.68	38.81	307454	113988	11.38%
2026-06-18	37.16	37.10	-0.48	-1.28%	36.55	38.15	224249	83589	8.30%
2026-06-17	35.60	37.58	1.21	3.33%	35.32	37.65	246102	90580	9.11%
2026-06-16	37.15	36.37	-0.79	-2.13%	35.98	37.42	220178	80417	8.15%
2026-06-15	36.63	37.16	1.03	2.85%	35.95	37.38	245079	90376	9.07%
2026-06-12	37.00	36.13	1.59	4.60%	35.87	38.55	325145	120655	12.04%
2026-06-11	33.50	34.54	0.75	2.22%	33.36	35.00	160672	55285	5.95%
2026-06-10	33.66	33.79	-0.36	-1.05%	32.88	34.38	149274	50118	5.53%
2026-06-09	33.40	34.15	1.31	3.99%	32.73	34.35	145908	49229	5.40%