弘景光电 (301479) - 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
2026-09-16	47.00	52.99	5.73	12.12%	46.70	54.50	58977	30570	8.27%
2026-09-15	46.70	47.26	0.15	0.32%	46.70	48.80	17147	8194	2.40%
2026-09-14	46.50	47.11	-0.01	-0.02%	45.83	47.59	13582	6376	1.90%
2026-09-11	48.00	47.12	-2.03	-4.13%	46.35	48.45	23270	11004	3.26%
2026-09-10	50.50	49.15	-1.91	-3.74%	49.10	50.68	17661	8752	2.48%
2026-09-09	51.58	51.06	-0.92	-1.77%	50.74	52.00	24494	12567	3.44%
2026-09-08	48.29	51.98	3.39	6.98%	48.13	52.26	47861	24437	6.71%
2026-09-07	47.95	48.59	0.85	1.78%	47.88	48.99	13259	6451	1.86%
2026-09-04	49.26	47.74	-1.21	-2.47%	47.30	50.35	19284	9450	2.70%
2026-09-03	48.79	48.95	0.58	1.20%	48.39	49.70	14573	7145	2.04%
2026-09-02	48.00	48.37	-0.27	-0.56%	47.68	48.76	9435	4548	1.32%
2026-09-01	49.82	48.64	-1.22	-2.45%	48.47	49.82	15358	7511	2.15%
2026-08-31	47.50	49.86	1.52	3.14%	47.13	49.95	19569	9629	2.74%
2026-08-28	49.59	48.34	-1.22	-2.46%	48.32	50.35	21562	10610	3.02%
2026-08-27	48.57	49.56	1.14	2.35%	47.88	50.72	21022	10359	2.95%
2026-08-26	49.03	48.42	-0.88	-1.78%	48.13	49.62	15289	7443	2.14%
2026-08-25	47.62	49.30	0.77	1.59%	46.67	50.40	20534	9963	2.88%
2026-08-24	48.30	48.53	0.25	0.52%	47.39	50.50	22243	10853	3.12%
2026-08-21	48.02	48.28	-0.49	-1.00%	47.02	48.88	15357	7391	2.15%
2026-08-20	49.12	48.77	0.32	0.66%	47.89	49.44	18960	9215	2.66%
2026-08-19	51.50	48.45	-4.80	-9.01%	48.23	52.33	31987	15983	4.49%
2026-08-18	56.39	53.25	-2.25	-4.05%	52.71	56.39	38344	20579	5.38%
2026-08-17	55.00	55.50	0.14	0.25%	53.52	56.00	49809	27370	6.99%
2026-08-14	50.80	55.36	4.43	8.70%	50.10	57.28	55378	29553	7.77%
2026-08-13	50.10	50.93	1.29	2.60%	49.66	51.89	33626	17147	4.72%
2026-08-12	47.80	49.64	1.79	3.74%	47.35	50.66	26939	13298	3.78%
2026-08-11	47.63	47.85	0.10	0.21%	46.80	48.28	16224	7735	2.28%
2026-08-10	48.71	47.75	-0.94	-1.93%	46.92	49.00	20080	9548	2.82%
2026-08-07	48.00	48.69	0.43	0.89%	47.10	48.88	16784	8091	2.35%
2026-08-06	47.98	48.26	-0.53	-1.09%	47.58	49.13	16598	8014	2.33%
2026-08-05	47.41	48.79	1.40	2.95%	47.30	48.97	19633	9489	2.75%
2026-08-04	45.73	47.39	2.02	4.45%	45.54	47.73	19517	9163	2.74%
2026-08-03	44.78	45.37	0.57	1.27%	44.02	45.55	14037	6338	1.97%
2026-07-31	45.25	44.80	1.48	3.42%	44.57	46.23	21483	9766	3.01%
2026-07-30	45.11	43.32	-2.19	-4.81%	42.80	45.55	17142	7529	2.40%
2026-07-29	45.20	45.51	0.32	0.71%	43.66	45.94	18333	8222	2.57%
2026-07-28	46.00	45.19	-1.31	-2.82%	44.86	47.16	13327	6108	1.87%
2026-07-27	44.87	46.50	1.37	3.04%	44.79	46.64	12205	5621	1.71%
2026-07-24	46.79	45.13	-2.13	-4.51%	45.05	46.89	13486	6175	1.89%
2026-07-23	46.81	47.26	0.62	1.33%	45.90	47.44	14255	6653	2.00%
2026-07-22	47.00	46.64	-0.96	-2.02%	46.40	48.14	17208	8127	2.41%
2026-07-21	46.44	47.60	1.60	3.48%	43.01	47.78	28026	12819	3.93%
2026-07-20	48.40	46.00	-1.83	-3.83%	44.91	49.00	24568	11457	3.45%
2026-07-17	50.16	47.83	-3.63	-7.05%	47.00	51.20	25480	12477	3.57%
2026-07-16	51.60	51.46	-0.25	-0.48%	50.26	53.15	17146	8867	2.40%
2026-07-15	53.25	51.71	-1.54	-2.89%	51.26	54.43	13297	6931	1.86%
2026-07-14	52.30	53.25	0.70	1.33%	50.58	53.67	19925	10416	2.79%
2026-07-13	57.23	52.55	-4.68	-8.18%	52.00	57.23	25428	13679	3.57%
2026-07-10	57.01	57.23	-0.24	-0.42%	57.00	59.60	25761	15016	3.61%
2026-07-09	57.31	57.47	0.39	0.68%	54.56	57.89	22246	12539	3.12%
2026-07-08	59.80	57.08	-2.69	-4.50%	56.58	60.30	19383	11181	2.72%
2026-07-07	62.05	59.77	-2.38	-3.83%	59.26	62.45	27944	16930	3.92%
2026-07-06	64.00	62.15	-1.74	-2.72%	61.76	65.50	28362	17975	3.98%
2026-07-03	63.20	63.89	0.35	0.55%	62.12	65.99	37419	23897	5.25%
2026-07-02	61.95	63.54	0.73	1.16%	61.06	66.01	51463	32905	7.22%
2026-07-01	60.50	62.81	2.61	4.34%	59.35	64.69	41369	25911	5.80%
2026-06-30	54.25	60.20	5.79	10.64%	54.25	62.06	55633	32969	7.80%
2026-06-29	56.88	54.41	-2.67	-4.68%	53.30	57.55	34321	18897	4.81%
2026-06-26	60.08	57.08	-3.18	-5.28%	57.05	60.09	37430	21755	5.25%
2026-06-25	61.52	60.26	-1.78	-2.87%	59.64	64.25	31844	19519	4.47%
2026-06-24	61.43	62.04	0.40	0.65%	60.50	62.78	24179	14926	3.39%
2026-06-23	60.66	61.64	0.98	1.62%	59.95	64.25	34308	21367	4.81%
2026-06-22	64.00	60.66	-3.24	-5.07%	59.75	65.49	47553	29246	6.67%
2026-06-18	65.25	63.90	-1.35	-2.07%	63.21	65.25	33584	21539	4.71%
2026-06-17	64.15	65.25	0.63	0.97%	64.14	66.30	35048	22844	4.92%
2026-06-16	63.41	64.62	0.64	1.00%	62.41	65.90	27875	17959	3.91%
2026-06-15	61.30	63.98	2.61	4.25%	61.28	64.47	23004	14549	3.23%
2026-06-12	62.73	61.37	-0.37	-0.60%	60.75	64.81	32499	20400	4.56%
2026-06-11	61.92	61.74	-0.73	-1.17%	60.55	62.97	16243	10025	2.28%
2026-06-10	63.00	62.47	-1.53	-2.39%	60.44	63.50	31843	19713	4.47%
2026-06-09	65.00	64.00	0.20	0.31%	62.60	65.00	26063	16573	3.66%