光庭信息 (301221) - 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	48.02	48.53	0.69	1.44%	48.01	49.20	18338	8912	2.92%
2026-04-30	48.34	47.84	-0.53	-1.10%	47.62	48.42	15839	7583	2.53%
2026-04-29	48.01	48.37	0.37	0.77%	47.52	48.60	16961	8178	2.70%
2026-04-28	48.99	48.00	-1.02	-2.08%	47.78	49.37	25902	12589	4.13%
2026-04-27	49.50	49.02	-3.18	-6.09%	47.10	49.50	48752	23548	7.77%
2026-04-24	53.15	52.20	-1.10	-2.06%	51.98	53.39	19124	10009	3.05%
2026-04-23	53.96	53.30	-0.85	-1.57%	53.11	54.76	29670	15979	4.73%
2026-04-22	52.65	54.15	1.45	2.75%	52.60	54.28	29873	16068	4.76%
2026-04-21	52.60	52.70	-0.29	-0.55%	51.81	52.93	16851	8823	2.69%
2026-04-20	53.30	52.99	-0.36	-0.67%	52.55	53.31	15917	8423	2.54%
2026-04-17	53.75	53.35	-0.45	-0.84%	53.11	53.94	15313	8175	2.44%
2026-04-16	52.13	53.80	1.67	3.20%	52.13	54.25	20712	11099	3.30%
2026-04-15	52.60	52.13	-0.20	-0.38%	51.99	53.88	19616	10342	3.13%
2026-04-14	51.59	52.33	1.28	2.51%	51.30	52.80	19930	10391	3.18%
2026-04-13	49.91	51.05	0.97	1.94%	49.50	51.88	22933	11651	3.66%
2026-04-10	49.46	50.08	0.95	1.93%	49.46	50.90	16135	8112	2.57%
2026-04-09	49.90	49.13	-1.27	-2.52%	48.92	50.06	14515	7173	2.31%
2026-04-08	49.40	50.40	2.34	4.87%	49.17	50.50	18878	9446	3.01%
2026-04-07	47.42	48.06	0.64	1.35%	47.35	48.80	13613	6544	2.17%
2026-04-03	47.97	47.42	-0.52	-1.08%	47.21	48.68	12019	5735	1.92%
2026-04-02	49.03	47.94	-1.36	-2.76%	47.54	49.25	13756	6648	2.19%
2026-04-01	48.33	49.30	1.89	3.99%	48.33	49.48	19053	9343	3.04%
2026-03-31	48.38	47.41	-0.74	-1.54%	47.34	48.88	13325	6401	2.12%
2026-03-30	47.90	48.15	-0.21	-0.43%	47.02	48.40	16651	7965	2.65%
2026-03-27	47.66	48.36	0.37	0.77%	47.34	48.59	11483	5529	1.83%
2026-03-26	49.16	47.99	-1.31	-2.66%	47.66	49.70	16595	8043	2.65%
2026-03-25	49.10	49.30	0.36	0.74%	48.98	49.85	14831	7320	2.36%
2026-03-24	47.88	48.94	2.13	4.55%	47.04	49.09	18795	9006	3.00%
2026-03-23	49.54	46.81	-3.49	-6.94%	46.65	50.10	24165	11678	3.85%
2026-03-20	53.23	50.30	-2.40	-4.55%	50.25	53.34	16475	8493	2.63%
2026-03-19	53.01	52.70	-1.02	-1.90%	52.48	53.58	13467	7124	2.15%
2026-03-18	53.18	53.72	0.66	1.24%	52.66	53.75	11789	6274	1.88%
2026-03-17	54.47	53.06	-1.21	-2.23%	52.99	54.84	14689	7920	2.34%
2026-03-16	53.90	54.27	0.05	0.09%	53.06	54.47	15589	8363	2.49%
2026-03-13	54.70	54.22	-0.93	-1.69%	53.93	55.40	16602	9048	2.65%
2026-03-12	56.63	55.15	-1.69	-2.97%	54.92	57.10	19299	10733	3.08%
2026-03-11	58.14	56.84	-0.88	-1.52%	56.71	58.28	16821	9659	2.68%
2026-03-10	57.60	57.72	1.22	2.16%	57.14	58.58	18224	10531	2.91%
2026-03-09	56.72	56.50	-1.40	-2.42%	54.60	57.18	23950	13354	3.82%
2026-03-06	56.59	57.90	0.95	1.67%	56.24	58.25	17965	10380	2.86%
2026-03-05	57.20	56.95	0.95	1.70%	56.62	58.36	19890	11444	3.17%
2026-03-04	56.20	56.00	-0.89	-1.56%	55.60	57.06	22457	12634	3.58%
2026-03-03	60.42	56.89	-3.52	-5.83%	56.83	61.59	36542	21509	5.83%
2026-03-02	62.15	60.41	-3.48	-5.45%	60.02	63.25	44894	27441	7.16%
2026-02-27	62.25	63.89	1.47	2.36%	61.61	64.60	38859	24771	6.20%
2026-02-26	60.40	62.42	1.94	3.21%	59.99	63.00	40525	25143	6.46%
2026-02-25	59.80	60.48	0.65	1.09%	59.30	60.88	21608	12984	3.44%
2026-02-24	61.45	59.83	-0.66	-1.09%	59.29	61.48	23299	13985	3.71%
2026-02-13	59.80	60.49	0.71	1.19%	59.61	61.70	25025	15246	3.99%
2026-02-12	59.56	59.78	0.57	0.96%	58.98	60.14	17993	10749	2.87%
2026-02-11	60.05	59.21	-0.75	-1.25%	59.18	60.67	18654	11160	2.97%
2026-02-10	60.03	59.96	0.06	0.10%	59.55	60.68	15470	9295	2.47%
2026-02-09	59.74	59.90	1.21	2.06%	59.27	60.80	23978	14391	3.82%
2026-02-06	57.82	58.69	0.19	0.32%	57.53	59.66	20901	12312	3.33%
2026-02-05	58.27	58.50	-0.08	-0.14%	57.60	59.14	15831	9265	2.52%
2026-02-04	58.88	58.58	-0.78	-1.31%	57.63	59.75	21903	12816	3.49%
2026-02-03	59.17	59.36	1.35	2.33%	58.20	59.72	18488	10909	2.95%
2026-02-02	57.76	58.01	0.20	0.35%	57.50	60.20	34097	20151	5.44%
2026-01-30	58.02	57.81	-0.61	-1.04%	56.71	58.59	27793	15989	4.43%
2026-01-29	58.62	58.42	-0.59	-1.00%	57.80	60.52	29275	17296	4.67%
2026-01-28	62.00	59.01	-1.34	-2.22%	58.67	62.48	41485	24914	6.61%
2026-01-27	58.80	60.35	1.00	1.68%	57.66	60.40	26034	15378	4.15%