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
2026-05-06	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%
2026-03-12	41.00	41.57	2.74	7.06%	40.28	43.94	663057	276152	8.07%
2026-03-11	38.24	38.83	0.71	1.86%	37.60	40.03	315938	122837	3.85%
2026-03-10	37.68	38.12	0.64	1.71%	37.60	38.61	143999	54790	1.75%
2026-03-09	38.16	37.48	-1.20	-3.10%	36.76	38.25	208961	78169	2.54%
2026-03-06	37.47	38.68	0.97	2.57%	37.37	39.44	226203	87763	2.75%
2026-03-05	37.70	37.71	0.49	1.32%	37.31	38.29	189515	71665	2.31%
2026-03-04	36.10	37.22	0.94	2.59%	35.86	37.76	254165	94643	3.09%
2026-03-03	40.10	36.28	-3.97	-9.86%	36.25	40.25	412386	154951	5.02%
2026-03-02	40.49	40.25	-0.35	-0.86%	39.80	41.42	325477	132085	3.96%
2026-02-27	40.16	40.60	0.43	1.07%	40.00	41.75	281356	114927	3.43%
2026-02-26	39.92	40.17	0.21	0.53%	39.40	40.55	210900	84515	2.57%
2026-02-25	39.27	39.96	0.58	1.47%	39.27	40.46	202677	81176	2.47%
2026-02-24	39.58	39.38	0.37	0.95%	38.78	39.92	139968	55187	1.70%
2026-02-13	39.53	39.01	-0.61	-1.54%	39.00	39.92	138381	54506	1.68%
2026-02-12	39.05	39.62	0.32	0.81%	39.02	39.84	160699	63449	1.96%
2026-02-11	39.00	39.30	0.30	0.77%	38.95	40.62	231207	92340	2.81%
2026-02-10	39.33	39.00	-0.50	-1.27%	38.50	39.52	184311	71975	2.24%
2026-02-09	40.08	39.50	0.06	0.15%	39.20	40.28	187079	74087	2.28%
2026-02-06	39.75	39.44	-0.63	-1.57%	39.10	40.29	159514	63397	1.94%
2026-02-05	40.41	40.07	-0.81	-1.98%	39.91	41.35	179569	72441	2.19%
2026-02-04	41.00	40.88	-0.17	-0.41%	40.35	41.70	200674	82173	2.44%
2026-02-03	39.23	41.05	2.30	5.94%	39.00	41.30	286989	116243	3.49%
2026-02-02	39.91	38.75	-1.18	-2.96%	38.72	40.38	214107	84396	2.61%
2026-01-30	40.60	39.93	-1.00	-2.44%	38.67	41.06	306667	121791	3.73%
2026-01-29	41.20	40.93	-0.61	-1.47%	40.91	43.30	314670	132011	3.83%
2026-01-28	42.14	41.54	-1.24	-2.90%	40.47	42.36	381805	157418	4.65%
2026-01-27	41.42	42.78	0.84	2.00%	41.42	43.30	399538	170412	4.86%