理工光科 (300557) - 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
2026-05-06	35.55	35.82	0.54	1.53%	35.52	36.48	35485	12738	2.97%
2026-04-30	35.20	35.28	0.24	0.68%	34.49	35.32	23588	8244	1.98%
2026-04-29	34.30	35.04	0.22	0.63%	34.30	35.58	25520	8973	2.14%
2026-04-28	35.95	34.82	-1.08	-3.01%	34.39	36.17	33878	11868	2.84%
2026-04-27	35.11	35.90	0.71	2.02%	34.89	36.20	30744	10984	2.58%
2026-04-24	35.66	35.19	-0.38	-1.07%	34.36	35.74	38712	13530	3.24%
2026-04-23	37.15	35.57	-1.63	-4.38%	35.23	37.16	58317	20960	4.88%
2026-04-22	36.35	37.20	0.61	1.67%	36.15	37.52	62331	23071	5.22%
2026-04-21	37.00	36.59	-0.28	-0.76%	36.12	37.00	49987	18244	4.19%
2026-04-20	35.92	36.87	1.27	3.57%	35.68	37.18	74797	27447	6.27%
2026-04-17	34.60	35.60	0.76	2.18%	34.54	35.90	65335	23004	5.48%
2026-04-16	34.03	34.84	0.80	2.35%	33.73	35.16	35577	12231	2.98%
2026-04-15	34.78	34.04	-0.81	-2.32%	33.86	35.06	31772	10917	2.66%
2026-04-14	34.63	34.85	0.73	2.14%	34.00	34.96	42768	14738	3.59%
2026-04-13	34.17	34.12	-0.66	-1.90%	33.75	34.61	35159	11959	2.95%
2026-04-10	36.00	34.78	-0.71	-2.00%	34.63	36.00	66025	23249	5.53%
2026-04-09	33.80	35.49	1.38	4.05%	33.62	35.70	74308	26091	6.23%
2026-04-08	33.86	34.11	1.42	4.34%	33.12	34.20	40377	13635	3.38%
2026-04-07	32.00	32.69	0.63	1.97%	31.92	33.28	37438	12257	3.14%
2026-04-03	31.98	32.06	0.17	0.53%	31.88	32.57	29693	9551	2.49%
2026-04-02	32.30	31.89	-0.41	-1.27%	31.60	32.63	23428	7520	1.96%
2026-04-01	32.15	32.30	0.71	2.25%	31.88	33.00	25469	8197	2.14%
2026-03-31	32.12	31.59	-0.77	-2.38%	31.37	32.62	32223	10278	2.70%
2026-03-30	31.81	32.36	0.10	0.31%	31.70	32.48	27833	8932	2.33%
2026-03-27	31.66	32.26	0.16	0.50%	31.40	32.50	29112	9360	2.44%
2026-03-26	33.15	32.10	-1.07	-3.23%	31.78	33.30	32013	10377	2.68%
2026-03-25	32.60	33.17	0.37	1.13%	32.60	33.62	34669	11511	2.91%
2026-03-24	32.75	32.80	1.11	3.50%	31.80	32.96	49832	16144	4.18%
2026-03-23	34.30	31.69	-3.36	-9.59%	31.63	34.66	60527	20013	5.07%
2026-03-20	36.81	35.05	-1.04	-2.88%	35.05	36.89	27669	9948	2.32%
2026-03-19	36.60	36.09	-1.16	-3.11%	35.82	36.72	25116	9115	2.11%
2026-03-18	36.68	37.25	0.66	1.80%	36.01	37.36	23648	8740	1.98%
2026-03-17	38.49	36.59	-1.78	-4.64%	36.50	38.64	36255	13488	3.04%
2026-03-16	38.72	38.37	-0.33	-0.85%	37.80	38.94	31203	11970	2.62%
2026-03-13	39.36	38.70	-0.66	-1.68%	38.61	40.22	41811	16447	3.51%
2026-03-12	40.77	39.36	-1.44	-3.53%	39.33	40.89	39371	15683	3.30%
2026-03-11	41.47	40.80	-0.67	-1.62%	40.65	42.72	58138	24219	4.87%
2026-03-10	39.97	41.47	2.04	5.17%	39.65	41.73	53234	21770	4.46%
2026-03-09	39.99	39.43	-1.38	-3.38%	38.01	39.99	63235	24630	5.30%
2026-03-06	41.42	40.81	-0.89	-2.13%	40.79	41.86	56079	23073	4.70%
2026-03-05	42.99	41.70	-0.48	-1.14%	41.41	43.43	72341	30544	6.06%
2026-03-04	41.00	42.18	0.61	1.47%	40.73	43.57	74658	31501	6.26%
2026-03-03	44.39	41.57	-2.71	-6.12%	41.48	44.70	116645	49771	9.78%
2026-03-02	40.00	44.28	3.22	7.84%	39.70	48.68	187155	83124	15.69%
2026-02-27	39.92	41.06	0.61	1.51%	38.97	41.38	88049	35518	7.38%
2026-02-26	39.29	40.45	0.99	2.51%	38.83	40.70	82730	33254	6.94%
2026-02-25	39.34	39.46	-0.15	-0.38%	39.01	40.49	96944	38490	8.13%
2026-02-24	35.97	39.61	4.19	11.83%	35.50	41.30	139131	54152	11.66%
2026-02-13	35.37	35.42	-0.18	-0.51%	35.36	35.81	15861	5647	1.33%
2026-02-12	35.34	35.60	0.21	0.59%	35.18	35.98	18874	6730	1.58%
2026-02-11	35.60	35.39	-0.39	-1.09%	35.36	36.10	22659	8061	1.90%
2026-02-10	35.95	35.78	-0.31	-0.86%	35.72	36.43	25185	9061	2.11%
2026-02-09	35.30	36.09	1.17	3.35%	35.25	36.66	38558	13874	3.23%
2026-02-06	34.84	34.92	-0.06	-0.17%	34.64	35.74	27505	9705	2.31%
2026-02-05	35.19	34.98	-0.41	-1.16%	34.92	35.59	21838	7688	1.83%
2026-02-04	35.42	35.39	-0.11	-0.31%	34.91	35.86	23637	8365	1.98%
2026-02-03	35.24	35.50	0.79	2.28%	34.96	35.80	20770	7343	1.74%
2026-02-02	35.64	34.71	-0.86	-2.42%	34.71	35.90	27688	9752	2.32%
2026-01-30	35.00	35.57	0.29	0.82%	34.79	36.00	35528	12585	2.98%
2026-01-29	35.65	35.28	-0.53	-1.48%	34.82	36.06	38168	13488	3.20%
2026-01-28	37.00	35.81	-0.83	-2.27%	35.56	37.40	35970	12976	3.02%
2026-01-27	36.00	36.64	0.30	0.83%	34.96	36.77	46305	16638	3.88%