光威复材 (300699) - 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	28.70	28.54	-0.32	-1.11%	28.21	29.08	177794	50901	2.16%
2026-06-17	28.91	29.36	0.31	1.07%	28.80	29.74	196174	57663	2.39%
2026-06-16	28.88	29.05	0.19	0.66%	28.46	29.35	193453	55988	2.36%
2026-06-15	28.16	28.86	0.71	2.52%	28.15	28.91	158486	45412	1.93%
2026-06-12	27.70	28.15	0.86	3.15%	27.69	28.65	195604	55197	2.38%
2026-06-11	27.06	27.29	-0.33	-1.19%	26.93	27.55	111111	30223	1.35%
2026-06-10	27.91	27.62	-0.58	-2.06%	27.24	28.10	122799	33876	1.49%
2026-06-09	27.90	28.20	0.52	1.88%	27.15	28.26	167360	46210	2.04%
2026-06-08	28.50	27.68	-1.63	-5.56%	27.46	29.13	209110	58903	2.55%
2026-06-05	29.32	29.31	0.11	0.38%	28.53	29.78	179736	52687	2.19%
2026-06-04	29.20	29.20	-0.30	-1.02%	28.91	29.72	127702	37347	1.55%
2026-06-03	29.32	29.50	0.37	1.27%	29.21	30.28	180066	53652	2.19%
2026-06-02	29.56	29.13	-0.50	-1.69%	28.60	29.66	145593	42317	1.77%
2026-06-01	29.89	29.63	-0.29	-0.97%	29.50	30.27	158003	47137	1.92%
2026-05-29	32.01	29.92	-2.14	-6.67%	29.83	32.29	267478	81705	3.26%
2026-05-28	32.03	32.06	0.06	0.19%	31.17	32.24	196929	62501	2.40%
2026-05-27	33.14	32.00	-1.21	-3.64%	31.86	33.55	219145	71403	2.67%
2026-05-26	34.10	33.21	-1.26	-3.66%	32.60	34.10	270123	89087	3.29%
2026-05-25	34.21	34.47	0.40	1.17%	33.76	34.99	236195	80906	2.88%
2026-05-22	33.60	34.07	0.79	2.37%	33.20	34.15	241888	81605	2.94%
2026-05-21	33.50	33.28	0.08	0.24%	33.17	35.03	314179	107506	3.82%
2026-05-20	33.89	33.20	-0.86	-2.52%	33.11	33.98	196700	65541	2.39%
2026-05-19	33.94	34.06	-0.06	-0.18%	33.53	34.32	171648	58174	2.09%
2026-05-18	33.88	34.12	0.00	0.00%	33.78	34.88	167378	57446	2.04%
2026-05-15	34.98	34.12	-0.58	-1.67%	33.87	35.44	235130	81123	2.86%
2026-05-14	36.11	34.70	-1.43	-3.96%	34.68	36.28	261791	92224	3.19%
2026-05-13	35.97	36.13	0.07	0.19%	35.70	36.30	241061	86958	2.93%
2026-05-12	36.56	36.06	-0.55	-1.50%	35.54	36.60	329586	118350	4.01%
2026-05-11	36.04	36.61	1.08	3.04%	36.03	37.19	379424	139334	4.62%
2026-05-08	34.63	35.53	0.57	1.63%	34.51	35.68	270971	95777	3.30%
2026-05-07	34.25	34.96	0.80	2.34%	33.92	35.07	265756	92227	3.24%
2026-05-06	33.19	34.16	1.16	3.52%	33.17	35.30	344597	118341	4.20%
2026-04-30	32.73	33.00	0.19	0.58%	32.53	33.13	190990	62765	2.33%
2026-04-29	32.15	32.81	0.45	1.39%	32.14	32.89	159655	52105	1.94%
2026-04-28	32.80	32.36	-0.69	-2.09%	32.16	33.08	185866	60514	2.26%
2026-04-27	33.41	33.05	-0.36	-1.08%	32.84	33.58	230009	76212	2.80%
2026-04-24	35.00	33.41	-2.38	-6.65%	32.92	35.31	438819	146720	5.34%
2026-04-23	36.59	35.79	-1.16	-3.14%	35.69	37.28	268980	97409	3.27%
2026-04-22	36.30	36.95	0.30	0.82%	36.21	37.32	217982	80392	2.65%
2026-04-21	37.00	36.65	-0.39	-1.05%	36.38	37.09	255516	93703	3.11%
2026-04-20	35.63	37.04	1.73	4.90%	35.52	37.20	408559	150117	4.97%
2026-04-17	34.62	35.31	0.36	1.03%	34.51	35.55	182455	63990	2.22%
2026-04-16	34.81	34.95	-0.05	-0.14%	34.40	35.13	198692	69082	2.42%
2026-04-15	35.32	35.00	-0.32	-0.91%	34.93	36.06	189770	67368	2.31%
2026-04-14	35.01	35.32	0.41	1.17%	34.84	35.33	177537	62317	2.16%
2026-04-13	34.30	34.91	0.55	1.60%	34.10	35.10	171169	59634	2.08%
2026-04-10	34.59	34.36	0.06	0.17%	34.28	35.07	153625	53234	1.87%
2026-04-09	34.01	34.30	-0.24	-0.69%	33.82	35.14	173060	59654	2.11%
2026-04-08	33.61	34.54	1.40	4.22%	33.61	34.57	160733	55176	1.96%
2026-04-07	33.27	33.14	0.03	0.09%	32.93	33.65	102304	34071	1.25%
2026-04-03	34.04	33.11	-0.84	-2.47%	33.02	34.22	112415	37511	1.37%
2026-04-02	34.46	33.95	-0.59	-1.71%	33.64	34.66	130561	44455	1.59%
2026-04-01	34.89	34.54	0.14	0.41%	34.06	35.07	173509	59862	2.11%
2026-03-31	33.80	34.40	0.79	2.35%	33.68	35.46	290853	101294	3.54%
2026-03-30	32.90	33.61	0.14	0.42%	32.69	33.81	144400	48122	1.76%
2026-03-27	32.57	33.47	0.21	0.63%	32.40	33.71	119160	39687	1.45%
2026-03-26	33.30	33.26	-0.09	-0.27%	32.86	33.80	143457	47798	1.75%
2026-03-25	32.70	33.35	0.75	2.30%	32.60	33.66	162707	54147	1.98%
2026-03-24	32.41	32.60	0.65	2.03%	31.84	32.88	211920	68524	2.58%
2026-03-23	33.03	31.95	-1.76	-5.22%	31.63	33.48	269947	88077	3.29%
2026-03-20	34.85	33.71	-1.08	-3.10%	33.71	35.10	194517	66877	2.37%
2026-03-19	36.01	34.79	-2.21	-5.97%	34.55	36.24	286858	100991	3.49%
2026-03-18	37.50	37.00	-1.61	-4.17%	36.14	37.50	331490	121270	4.04%
2026-03-17	37.33	38.61	1.30	3.48%	36.89	40.34	413668	158784	5.04%
2026-03-16	37.99	37.31	-0.90	-2.36%	37.21	39.38	286412	109492	3.49%
2026-03-13	40.30	38.21	-3.36	-8.08%	38.08	40.43	494050	192831	6.01%