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
2026-06-18	30.88	32.87	1.82	5.86%	29.91	33.35	141128	44999	9.09%
2026-06-17	30.75	31.05	-0.19	-0.61%	30.39	31.50	81459	25233	5.25%
2026-06-16	30.88	31.24	0.24	0.77%	30.42	31.80	99583	31034	6.42%
2026-06-15	28.64	31.00	1.84	6.31%	28.12	31.26	116328	34590	7.50%
2026-06-12	32.50	29.16	-3.19	-9.86%	29.16	32.99	158006	49363	10.18%
2026-06-11	30.30	32.35	1.55	5.03%	30.23	32.50	139243	44014	8.97%
2026-06-10	30.50	30.80	-0.02	-0.06%	30.05	32.28	123677	38497	7.97%
2026-06-09	30.15	30.82	0.77	2.56%	29.80	30.83	116134	35372	7.48%
2026-06-08	28.55	30.05	0.18	0.60%	28.40	30.88	122218	36786	7.87%
2026-06-05	29.00	29.87	0.99	3.43%	28.66	31.50	131309	39725	8.46%
2026-06-04	37.84	37.75	-1.09	-2.81%	37.36	38.70	62902	23831	5.27%
2026-06-03	34.99	38.84	4.12	11.87%	34.87	39.90	99040	37322	8.30%
2026-06-02	34.35	34.72	0.50	1.46%	33.89	35.02	25203	8705	2.11%
2026-06-01	33.59	34.22	0.64	1.91%	33.49	35.82	31762	11058	2.66%
2026-05-29	35.35	33.58	-1.89	-5.33%	33.50	35.77	35543	12133	2.98%
2026-05-28	34.40	35.47	0.97	2.81%	34.07	35.58	26576	9271	2.23%
2026-05-27	35.64	34.50	-1.53	-4.25%	34.17	36.02	44298	15483	3.71%
2026-05-26	38.10	36.03	-2.15	-5.63%	35.42	38.10	56962	20589	4.77%
2026-05-25	39.00	38.18	-0.70	-1.80%	37.68	39.36	38716	14824	3.24%
2026-05-22	38.55	38.88	1.09	2.88%	37.71	38.93	39230	15065	3.29%
2026-05-21	40.41	37.79	-2.60	-6.44%	37.71	40.72	74415	29354	6.23%
2026-05-20	38.99	40.39	1.19	3.04%	38.35	40.54	80138	32013	6.71%
2026-05-19	38.67	39.20	0.45	1.16%	38.47	39.54	49911	19449	4.18%
2026-05-18	37.10	38.75	1.47	3.94%	36.90	39.45	53836	20767	4.51%
2026-05-15	37.94	37.28	-0.67	-1.77%	36.78	38.60	37151	13961	3.11%
2026-05-14	38.90	37.95	-1.01	-2.59%	37.95	38.95	44354	17039	3.72%
2026-05-13	39.00	38.96	-0.34	-0.87%	38.36	39.08	54365	21052	4.55%
2026-05-12	38.91	39.30	0.34	0.87%	38.58	39.58	60462	23648	5.06%
2026-05-11	39.51	38.96	0.13	0.33%	38.56	40.21	87571	34402	7.34%
2026-05-08	37.40	38.83	0.90	2.37%	37.02	38.85	70334	26814	5.89%
2026-05-07	36.06	37.93	2.11	5.89%	35.86	38.27	72019	26946	6.03%
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%