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
2026-04-30	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%
2026-03-16	30.66	30.52	-0.06	-0.20%	29.00	30.85	188760	56332	7.63%
2026-03-13	30.90	30.58	-1.20	-3.78%	29.51	31.63	201257	61460	8.13%
2026-03-12	32.78	31.78	-0.92	-2.81%	31.50	32.98	157878	50472	6.38%
2026-03-11	33.82	32.70	-0.76	-2.27%	32.50	34.25	210808	69784	8.52%
2026-03-10	32.85	33.46	0.86	2.64%	32.64	34.10	219564	73344	8.87%
2026-03-09	32.81	32.60	-0.11	-0.34%	31.07	33.00	280039	89699	11.31%
2026-03-06	28.30	32.71	3.38	11.52%	28.30	33.22	464206	145619	18.75%
2026-03-05	27.00	29.33	3.39	13.07%	26.00	29.50	373778	104808	15.10%
2026-03-04	26.00	25.94	0.04	0.15%	25.57	26.65	197705	51486	7.99%
2026-03-03	28.70	25.90	-3.19	-10.97%	25.90	28.80	310885	84033	12.56%
2026-03-02	27.10	29.09	0.55	1.93%	27.00	29.63	286422	82510	11.57%
2026-02-27	27.13	28.54	0.92	3.33%	26.88	28.65	259720	72806	10.49%
2026-02-26	27.65	27.62	-0.10	-0.36%	27.25	28.15	202920	56080	8.20%
2026-02-25	27.78	27.72	0.19	0.69%	26.41	28.08	251770	68486	10.17%
2026-02-24	27.93	27.53	-0.47	-1.68%	26.68	28.13	215525	59273	8.71%
2026-02-13	28.44	28.00	-0.23	-0.81%	27.10	28.75	252477	70359	10.20%
2026-02-12	27.60	28.23	0.57	2.06%	27.36	28.88	326279	91883	13.18%
2026-02-11	28.32	27.66	-0.29	-1.04%	27.11	28.38	271329	74855	10.96%
2026-02-10	27.21	27.95	1.33	5.00%	27.10	28.49	560215	156268	22.63%
2026-02-09	22.72	26.62	4.44	20.02%	22.72	26.62	578889	146329	23.39%
2026-02-06	22.50	22.18	-0.59	-2.59%	21.90	22.95	172330	38532	6.96%
2026-02-05	23.06	22.77	-0.74	-3.15%	22.26	23.36	206217	46876	8.33%
2026-02-04	23.17	23.51	-0.16	-0.68%	22.85	23.74	258538	60535	10.44%
2026-02-03	22.11	23.67	2.14	9.94%	21.91	23.70	327024	75345	13.21%
2026-02-02	22.45	21.53	-1.14	-5.03%	21.50	22.55	191223	41984	7.73%
2026-01-30	21.38	22.67	-0.02	-0.09%	21.20	23.01	278346	61533	11.24%
2026-01-29	22.00	22.69	0.51	2.30%	21.86	24.18	347625	80833	14.04%
2026-01-28	22.54	22.18	-0.35	-1.55%	21.84	23.10	225329	50344	9.10%
2026-01-27	21.52	22.53	0.84	3.87%	20.90	23.29	323246	71448	13.06%
2026-01-26	22.80	21.69	-0.71	-3.17%	21.50	23.25	272427	60416	11.01%