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
2026-06-24	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%
2026-06-08	31.10	32.84	-1.52	-4.42%	31.10	34.64	178984	59125	6.63%
2026-06-05	35.00	34.36	-0.89	-2.52%	33.88	35.93	180364	62659	6.68%
2026-06-04	33.50	35.25	1.99	5.98%	32.96	35.85	263678	91683	9.76%
2026-06-03	33.00	33.26	0.53	1.62%	32.74	34.67	190565	64174	7.05%
2026-06-02	32.48	32.73	0.25	0.77%	31.53	33.44	137653	44882	5.10%
2026-06-01	33.00	32.48	-0.64	-1.93%	32.30	34.29	177665	58770	6.58%
2026-05-29	35.90	33.12	-2.73	-7.62%	32.84	36.09	216718	73415	8.02%
2026-05-28	33.38	35.85	2.02	5.97%	33.11	36.00	257975	90556	9.55%
2026-05-27	36.66	33.83	-1.59	-4.49%	33.50	36.96	303375	106222	11.23%
2026-05-26	39.00	35.42	-4.21	-10.62%	34.58	39.09	393128	141994	14.55%
2026-05-25	38.80	39.63	1.67	4.40%	37.73	40.20	338957	132850	12.55%
2026-05-22	37.21	37.96	0.91	2.46%	35.68	38.38	298114	111705	11.03%
2026-05-21	42.49	37.05	-5.41	-12.74%	36.64	42.90	407533	163521	15.08%
2026-05-20	41.20	42.46	0.93	2.24%	40.00	42.60	334390	137214	12.38%
2026-05-19	38.50	41.53	2.15	5.46%	38.10	41.69	358065	143329	13.25%
2026-05-18	39.01	39.38	0.48	1.23%	37.65	40.52	297481	116898	11.01%
2026-05-15	39.01	38.90	-0.52	-1.32%	37.51	41.20	478356	186604	17.71%
2026-05-14	38.38	39.42	1.51	3.98%	37.96	40.80	352335	139268	13.04%
2026-05-13	37.03	37.91	-0.08	-0.21%	36.70	39.57	317511	120548	11.75%
2026-05-12	40.00	37.99	-1.91	-4.79%	37.00	40.00	302821	116215	11.21%
2026-05-11	38.00	39.90	2.56	6.86%	38.00	41.41	309342	122689	11.45%
2026-05-08	37.00	37.34	-0.47	-1.24%	36.32	38.28	187189	69945	6.93%
2026-05-07	36.01	37.81	1.57	4.33%	35.79	38.34	293564	108441	10.87%
2026-05-06	36.12	36.24	0.37	1.03%	35.92	37.62	225292	82605	8.34%
2026-04-30	36.41	35.87	-0.47	-1.29%	34.91	36.58	218381	78247	8.08%
2026-04-29	37.20	36.34	-1.12	-2.99%	36.30	37.79	195388	71765	7.23%
2026-04-28	36.25	37.46	0.88	2.41%	35.58	38.58	285499	107281	10.57%
2026-04-27	34.77	36.58	2.03	5.88%	33.91	37.51	289634	104029	10.72%
2026-04-24	34.35	34.55	1.17	3.51%	34.00	36.37	326265	114354	12.08%
2026-04-23	33.68	33.38	-0.52	-1.53%	32.94	34.09	111513	37353	4.13%
2026-04-22	33.31	33.90	0.35	1.04%	32.68	33.90	118683	39753	4.39%
2026-04-21	33.96	33.55	-0.39	-1.15%	33.38	34.55	135788	45784	5.03%
2026-04-20	34.68	33.94	-0.75	-2.16%	33.71	34.68	149643	50949	5.54%
2026-04-17	34.22	34.69	0.54	1.58%	33.31	35.28	172140	59523	6.37%
2026-04-16	34.35	34.15	-0.20	-0.58%	33.60	34.75	203936	69699	7.55%
2026-04-15	32.58	34.35	1.72	5.27%	32.45	36.29	289547	99364	10.81%
2026-04-14	32.89	32.63	0.06	0.18%	32.00	33.32	213498	69725	7.97%
2026-04-13	32.98	32.57	-0.86	-2.57%	32.36	33.93	195056	64067	7.28%
2026-04-10	33.00	33.43	1.95	6.19%	32.29	34.90	277664	93733	10.37%
2026-04-09	30.69	31.48	0.38	1.22%	30.39	32.30	208867	65499	7.80%
2026-04-08	29.40	31.10	3.30	11.87%	28.57	31.27	253694	76260	9.47%
2026-04-07	27.58	27.80	0.42	1.53%	27.04	28.66	117741	32927	4.40%
2026-04-03	27.86	27.38	-0.16	-0.58%	27.38	28.56	129659	36258	4.84%
2026-04-02	28.05	27.54	-0.99	-3.47%	27.33	28.37	143129	39701	5.35%
2026-04-01	28.00	28.53	1.55	5.74%	27.81	29.40	229086	65950	9.25%
2026-03-31	28.70	26.98	-1.57	-5.50%	26.88	28.72	153323	42166	6.19%
2026-03-30	27.81	28.55	0.15	0.53%	27.11	29.02	194431	54758	7.85%
2026-03-27	26.41	28.40	1.38	5.11%	26.30	28.93	187297	52275	7.57%
2026-03-26	28.01	27.02	-0.79	-2.84%	26.95	28.01	124111	33935	5.01%
2026-03-25	27.94	27.81	0.03	0.11%	27.61	29.30	199642	56529	8.07%
2026-03-24	27.37	27.78	1.31	4.95%	26.03	27.78	212585	57437	8.59%
2026-03-23	28.00	26.47	-2.69	-9.22%	26.15	28.41	268782	73150	10.86%
2026-03-20	30.65	29.16	-1.23	-4.05%	29.08	31.05	165631	49618	6.69%
2026-03-19	30.90	30.39	-1.11	-3.52%	30.11	31.38	147689	45164	5.97%
2026-03-18	30.02	31.50	1.70	5.70%	30.01	32.25	243497	76597	9.84%
2026-03-17	31.18	29.80	-0.72	-2.36%	29.80	31.23	167991	51164	6.79%