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
2025-04-03	30.68	30.90	-0.12	-0.39%	30.64	31.25	68255	21148	0.83%
2025-04-02	31.45	31.02	-0.44	-1.40%	30.96	31.45	82217	25576	1.00%
2025-04-01	31.25	31.46	0.31	1.00%	31.07	31.66	87124	27323	1.06%
2025-03-31	31.69	31.15	-0.62	-1.95%	30.83	31.69	117423	36614	1.43%
2025-03-28	32.41	31.77	-0.65	-2.00%	31.76	32.61	90162	28945	1.10%
2025-03-27	32.38	32.42	-0.07	-0.22%	31.60	32.69	111455	35860	1.36%
2025-03-26	32.68	32.49	-0.23	-0.70%	32.49	33.13	108823	35646	1.32%
2025-03-25	32.49	32.72	0.24	0.74%	32.40	33.03	105806	34677	1.29%
2025-03-24	33.33	32.48	-1.06	-3.16%	32.10	33.45	195603	63784	2.38%
2025-03-21	33.83	33.54	0.10	0.30%	33.21	34.60	209082	70780	2.55%
2025-03-20	34.06	33.44	-0.52	-1.53%	33.36	34.26	222364	74971	2.71%
2025-03-19	34.31	33.96	-0.59	-1.71%	33.91	35.35	269127	92841	3.28%
2025-03-18	33.98	34.55	0.65	1.92%	33.76	34.75	324582	111228	3.95%
2025-03-17	33.42	33.90	0.52	1.56%	32.93	34.05	252327	84195	3.07%
2025-03-14	33.25	33.38	0.09	0.27%	32.66	33.58	201138	66796	2.45%
2025-03-13	33.70	33.29	-0.40	-1.19%	32.78	34.05	189952	63049	2.31%
2025-03-12	34.31	33.69	-0.38	-1.12%	33.60	34.95	265829	90632	3.24%
2025-03-11	32.81	34.07	0.76	2.28%	32.74	34.20	256058	86211	3.12%
2025-03-10	33.51	33.31	-0.78	-2.29%	32.41	33.55	310285	102477	3.78%
2025-03-07	33.43	34.09	0.43	1.28%	33.21	34.56	288111	98151	3.51%
2025-03-06	33.90	33.66	-0.03	-0.09%	33.33	33.95	247068	83047	3.01%
2025-03-05	32.76	33.69	0.89	2.71%	32.62	33.77	308909	103267	3.76%
2025-03-04	31.92	32.80	0.68	2.12%	31.82	33.17	189358	62051	2.31%
2025-03-03	32.09	32.12	0.08	0.25%	31.88	33.33	196913	64082	2.40%
2025-02-28	32.85	32.04	-0.29	-0.90%	31.86	33.40	208766	68209	2.54%
2025-02-27	33.19	32.33	-0.86	-2.59%	32.07	33.26	195719	63631	2.38%
2025-02-26	33.09	33.19	0.16	0.48%	32.68	33.50	186602	61778	2.27%
2025-02-25	32.83	33.03	-0.23	-0.69%	32.63	33.43	160920	53085	1.96%
2025-02-24	32.71	33.26	0.38	1.16%	32.41	33.79	277338	92094	3.38%
2025-02-21	32.20	32.88	1.05	3.30%	32.16	33.11	270132	88488	3.29%
2025-02-20	31.27	31.83	0.63	2.02%	30.96	31.91	188794	59773	2.30%
2025-02-19	30.81	31.20	0.47	1.53%	30.74	31.56	130948	40856	1.59%
2025-02-18	31.21	30.73	-0.51	-1.63%	30.50	31.74	127086	39541	1.55%
2025-02-17	31.10	31.24	0.15	0.48%	30.98	31.44	107915	33662	1.31%
2025-02-14	31.75	31.09	-0.80	-2.51%	30.88	31.99	176842	55291	2.15%
2025-02-13	32.55	31.89	-0.57	-1.76%	31.87	32.76	102934	33176	1.25%
2025-02-12	31.89	32.46	0.45	1.41%	31.73	32.48	101017	32462	1.23%
2025-02-11	32.39	32.01	-0.29	-0.90%	31.69	32.48	106516	34033	1.30%
2025-02-10	32.50	32.30	-0.04	-0.12%	31.99	32.65	102575	33101	1.25%
2025-02-07	31.80	32.34	0.54	1.70%	31.53	32.92	191997	62144	2.34%
2025-02-06	30.71	31.80	1.07	3.48%	30.53	32.00	155757	49083	1.90%
2025-02-05	30.54	30.73	0.28	0.92%	30.30	31.13	106641	32848	1.30%
2025-01-27	31.35	30.45	-0.67	-2.15%	30.45	31.52	112607	34767	1.37%
2025-01-24	31.00	31.12	-0.65	-2.05%	30.00	31.33	224853	69207	2.74%
2025-01-23	32.20	31.77	-0.14	-0.44%	31.75	32.68	123944	39946	1.51%
2025-01-22	32.29	31.91	-0.54	-1.66%	31.60	32.38	135673	43288	1.65%
2025-01-21	32.75	32.45	-0.20	-0.61%	32.00	32.83	121399	39195	1.48%
2025-01-20	32.72	32.65	0.14	0.43%	32.54	33.25	115331	37900	1.40%
2025-01-17	31.99	32.51	0.40	1.25%	31.81	32.98	130055	42146	1.58%
2025-01-16	32.42	32.11	-0.12	-0.37%	31.80	32.87	108431	35027	1.32%
2025-01-15	32.95	32.23	-0.72	-2.19%	32.19	33.00	124028	40251	1.51%
2025-01-14	31.75	32.95	1.20	3.78%	31.44	33.14	177887	57929	2.17%
2025-01-13	31.49	31.75	-0.06	-0.19%	31.20	32.49	124117	39458	1.51%
2025-01-10	31.83	31.81	-0.03	-0.09%	31.56	33.48	206867	67542	2.52%
2025-01-09	31.10	31.84	0.45	1.43%	31.10	32.17	158612	50349	1.93%
2025-01-08	31.95	31.39	-0.91	-2.82%	30.52	32.10	196068	61277	2.39%
2025-01-07	31.74	32.30	0.56	1.76%	31.37	32.33	142656	45506	1.74%
2025-01-06	32.56	31.74	-0.75	-2.31%	31.33	33.43	168907	54426	2.06%
2025-01-03	32.66	32.49	-0.16	-0.49%	32.36	33.67	220552	72857	2.68%
2025-01-02	34.35	32.65	-2.00	-5.77%	32.34	34.60	270941	90533	3.30%
2024-12-31	35.82	34.65	-1.16	-3.24%	34.60	35.91	247337	86753	3.01%
2024-12-30	36.74	35.81	-0.62	-1.70%	35.63	37.02	293081	106044	3.57%
2024-12-27	37.90	36.43	-0.81	-2.18%	36.18	38.05	475330	175477	5.79%
2024-12-26	36.47	37.24	3.47	10.28%	35.54	38.80	607709	223088	7.40%