光弘科技 (300735) - 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	26.72	26.54	-0.63	-2.32%	26.41	27.23	110949	29666	1.47%
2025-04-02	27.25	27.17	-0.06	-0.22%	27.10	27.43	82228	22388	1.09%
2025-04-01	27.92	27.23	-0.46	-1.66%	27.22	27.99	115064	31692	1.52%
2025-03-31	27.39	27.69	0.19	0.69%	26.82	27.87	135664	36983	1.79%
2025-03-28	28.16	27.50	-0.64	-2.27%	27.50	28.28	103570	28835	1.37%
2025-03-27	28.00	28.14	0.13	0.46%	27.57	28.33	109590	30790	1.45%
2025-03-26	28.02	28.01	-0.06	-0.21%	27.95	28.48	119107	33594	1.57%
2025-03-25	29.12	28.07	-1.03	-3.54%	27.94	29.21	161897	46004	2.14%
2025-03-24	28.88	29.10	0.02	0.07%	28.18	29.48	206412	59470	2.73%
2025-03-21	31.40	29.08	-3.09	-9.61%	29.07	31.40	447103	133181	5.90%
2025-03-20	33.95	32.17	-1.78	-5.24%	31.56	34.29	235954	78575	3.12%
2025-03-19	34.51	33.95	-0.66	-1.91%	33.48	34.80	223744	76081	2.95%
2025-03-18	35.49	34.61	-0.49	-1.40%	34.32	35.50	245131	85175	3.24%
2025-03-17	34.81	35.10	0.63	1.83%	34.53	35.75	330478	116501	4.36%
2025-03-14	34.15	34.47	0.90	2.68%	33.04	34.53	245866	83685	3.25%
2025-03-13	33.98	33.57	-0.42	-1.24%	33.31	34.80	243787	83143	3.22%
2025-03-12	34.10	33.99	0.10	0.30%	33.68	34.87	306606	105323	4.05%
2025-03-11	32.79	33.89	0.60	1.80%	32.56	33.90	231454	77349	3.06%
2025-03-10	33.00	33.29	0.24	0.73%	32.59	33.48	190505	63115	2.52%
2025-03-07	34.07	33.05	-1.65	-4.76%	32.80	34.18	374802	125811	4.95%
2025-03-06	34.28	34.70	0.17	0.49%	33.60	35.55	466907	161416	6.17%
2025-03-05	35.75	34.53	0.03	0.09%	34.50	36.38	424384	150466	5.60%
2025-03-04	33.90	34.50	0.31	0.91%	33.73	34.77	249083	85285	3.29%
2025-03-03	34.63	34.19	-0.45	-1.30%	33.32	35.88	352500	122256	4.65%
2025-02-28	35.00	34.64	-0.63	-1.79%	34.16	36.22	528362	187336	6.98%
2025-02-27	35.48	35.27	-0.62	-1.73%	33.88	35.71	472308	164393	6.24%
2025-02-26	37.02	35.89	-0.50	-1.37%	35.21	37.20	559214	200673	7.38%
2025-02-25	34.96	36.39	0.79	2.22%	34.66	38.39	925575	341025	12.22%
2025-02-24	32.74	35.60	2.53	7.65%	32.32	35.62	801018	274584	10.58%
2025-02-21	33.06	33.07	0.27	0.82%	32.06	33.35	374904	123078	4.95%
2025-02-20	32.39	32.80	0.57	1.77%	32.14	33.33	319036	104344	4.21%
2025-02-19	31.61	32.23	0.57	1.80%	31.50	32.50	256731	82522	3.39%
2025-02-18	33.70	31.66	-2.05	-6.08%	31.45	34.10	377801	122811	4.99%
2025-02-17	33.63	33.71	-0.12	-0.35%	33.13	34.33	328968	110936	4.34%
2025-02-14	34.45	33.83	-0.97	-2.79%	32.88	34.65	444571	149341	5.87%
2025-02-13	35.02	34.80	-0.80	-2.25%	34.37	36.03	484265	169605	6.39%
2025-02-12	34.40	35.60	1.75	5.17%	33.48	36.32	651669	228483	8.61%
2025-02-11	34.40	33.85	-0.53	-1.54%	33.03	35.03	497890	169722	6.57%
2025-02-10	35.39	34.38	0.71	2.11%	33.66	35.80	659926	228012	8.71%
2025-02-07	32.05	33.67	1.64	5.12%	31.65	34.37	842102	277949	11.12%
2025-02-06	27.90	32.03	4.14	14.84%	27.66	32.49	696384	213319	9.20%
2025-02-05	27.46	27.89	0.84	3.11%	27.30	28.25	168503	46915	2.23%
2025-01-27	28.50	27.05	-1.20	-4.25%	27.03	28.67	160058	44237	2.11%
2025-01-24	27.41	28.25	0.81	2.95%	27.33	28.36	214084	59975	2.83%
2025-01-23	28.28	27.44	-0.43	-1.54%	27.44	28.80	215654	60715	2.85%
2025-01-22	28.15	27.87	-0.57	-2.00%	27.72	28.38	154213	43244	2.04%
2025-01-21	28.50	28.44	-0.05	-0.18%	27.82	28.71	209280	59142	2.76%
2025-01-20	29.11	28.49	-0.43	-1.49%	28.23	29.35	332977	95815	4.40%
2025-01-17	27.56	28.92	1.33	4.82%	27.26	29.43	417488	119201	5.51%
2025-01-16	27.81	27.59	0.26	0.95%	27.32	28.42	200269	55686	2.64%
2025-01-15	27.74	27.33	-0.58	-2.08%	27.20	28.00	163102	44936	2.15%
2025-01-14	25.98	27.91	2.01	7.76%	25.77	28.08	287726	78089	3.80%
2025-01-13	25.56	25.90	0.20	0.78%	25.09	26.08	139944	35919	1.85%
2025-01-10	26.70	25.70	-1.06	-3.96%	25.70	27.03	163345	43126	2.16%
2025-01-09	26.66	26.76	-0.16	-0.59%	26.66	27.39	203559	54999	2.69%
2025-01-08	26.53	26.92	0.14	0.52%	26.00	27.28	256614	68491	3.39%
2025-01-07	26.30	26.78	0.61	2.33%	26.19	26.84	170329	45196	2.25%
2025-01-06	26.90	26.17	-0.89	-3.29%	25.89	27.40	221785	58684	2.93%
2025-01-03	27.15	27.06	0.07	0.26%	26.25	28.28	335074	91383	4.42%
2025-01-02	27.98	26.99	-1.00	-3.57%	26.63	28.12	195357	53523	2.58%
2024-12-31	29.40	27.99	-1.53	-5.18%	27.98	29.67	232184	66313	3.07%
2024-12-30	29.49	29.52	0.46	1.58%	29.06	30.58	291704	86970	3.85%
2024-12-27	29.36	29.06	-0.30	-1.02%	28.89	29.83	176587	51907	2.33%
2024-12-26	28.82	29.36	0.37	1.28%	28.82	29.58	136907	40156	1.81%