力鼎光电 (605118) - 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
2025-12-16	28.61	28.51	-0.28	-0.97%	28.17	28.91	18620	5310	0.46%
2025-12-15	28.37	28.79	0.17	0.59%	28.27	29.04	22402	6438	0.55%
2025-12-12	28.69	28.62	0.02	0.07%	27.92	28.75	26797	7629	0.66%
2025-12-11	28.99	28.60	-0.39	-1.35%	28.51	29.10	17657	5095	0.43%
2025-12-10	28.71	28.99	0.02	0.07%	28.56	29.20	15997	4615	0.39%
2025-12-09	29.17	28.97	-0.20	-0.69%	28.59	29.41	23114	6708	0.57%
2025-12-08	28.38	29.17	0.79	2.78%	28.26	29.18	27278	7879	0.67%
2025-12-05	28.04	28.38	0.43	1.54%	27.71	28.54	12500	3520	0.31%
2025-12-04	27.90	27.95	-0.08	-0.29%	27.50	28.17	13998	3904	0.34%
2025-12-03	28.63	28.03	-0.35	-1.23%	27.93	28.63	13199	3712	0.32%
2025-12-02	28.35	28.38	-0.27	-0.94%	28.22	28.65	18779	5336	0.46%
2025-12-01	28.00	28.65	0.85	3.06%	27.80	28.86	31773	9040	0.78%
2025-11-28	27.20	27.80	0.57	2.09%	27.20	27.96	21907	6057	0.54%
2025-11-27	27.25	27.23	0.08	0.29%	27.13	27.56	12674	3464	0.31%
2025-11-26	27.18	27.15	0.01	0.04%	26.95	27.54	16342	4462	0.40%
2025-11-25	26.58	27.14	0.79	3.00%	26.39	27.95	26160	7152	0.64%
2025-11-24	25.97	26.35	0.51	1.97%	25.89	26.48	11692	3060	0.29%
2025-11-21	26.10	25.84	-0.55	-2.08%	25.73	26.49	15844	4131	0.39%
2025-11-20	26.55	26.39	0.01	0.04%	26.30	26.68	12290	3249	0.30%
2025-11-19	26.74	26.38	-0.59	-2.19%	26.36	27.07	15517	4134	0.38%
2025-11-18	26.98	26.97	-0.21	-0.77%	26.76	27.30	12481	3375	0.31%
2025-11-17	27.17	27.18	0.03	0.11%	26.96	27.27	12764	3459	0.31%
2025-11-14	27.16	27.15	0.01	0.04%	26.90	27.42	14745	4012	0.36%
2025-11-13	27.58	27.14	-0.26	-0.95%	27.08	27.58	22204	6064	0.55%
2025-11-12	27.50	27.40	-0.13	-0.47%	27.11	27.71	12559	3437	0.31%
2025-11-11	27.68	27.53	-0.24	-0.86%	27.52	28.40	16271	4531	0.40%
2025-11-10	27.99	27.77	-0.31	-1.10%	27.42	28.28	22363	6192	0.55%
2025-11-07	28.27	28.08	-0.08	-0.28%	27.82	28.59	22629	6364	0.56%
2025-11-06	28.01	28.16	0.08	0.28%	27.68	28.25	17894	5011	0.44%
2025-11-05	27.71	28.08	0.11	0.39%	27.51	28.20	18594	5202	0.46%
2025-11-04	28.51	27.97	-0.70	-2.44%	27.76	28.65	22532	6327	0.55%
2025-11-03	28.20	28.67	0.67	2.39%	27.92	29.00	46868	13357	1.15%
2025-10-31	28.37	28.00	-0.65	-2.27%	27.76	28.68	46565	13101	1.14%
2025-10-30	31.77	28.65	-2.51	-8.06%	28.45	31.89	107826	31306	2.65%
2025-10-29	28.91	31.16	2.18	7.52%	28.79	31.65	55629	16888	1.37%
2025-10-28	29.27	28.98	-0.32	-1.09%	28.76	29.43	23884	6941	0.59%
2025-10-27	28.63	29.30	0.78	2.73%	28.63	29.63	29949	8764	0.74%
2025-10-24	28.15	28.52	0.42	1.49%	28.07	28.66	14685	4172	0.36%
2025-10-23	28.15	28.10	-0.05	-0.18%	27.60	28.15	12169	3380	0.30%
2025-10-22	27.98	28.15	0.09	0.32%	27.63	28.47	11965	3369	0.29%
2025-10-21	27.31	28.06	0.58	2.11%	27.31	28.08	16459	4578	0.40%
2025-10-20	27.76	27.48	0.13	0.48%	27.37	28.09	15543	4304	0.38%
2025-10-17	28.08	27.35	-0.73	-2.60%	27.34	28.08	14739	4074	0.36%
2025-10-16	28.49	28.08	-0.39	-1.37%	28.00	28.69	12264	3471	0.30%
2025-10-15	27.83	28.47	0.92	3.34%	27.43	28.57	20987	5878	0.52%
2025-10-14	28.84	27.55	-1.08	-3.77%	27.55	28.98	21709	6110	0.53%
2025-10-13	27.99	28.63	0.24	0.85%	27.20	28.70	25194	7123	0.62%
2025-10-10	28.68	28.39	-0.42	-1.46%	28.20	29.00	23043	6584	0.57%
2025-10-09	29.00	28.81	-0.24	-0.83%	28.73	29.38	24519	7108	0.60%
2025-09-30	28.82	29.05	0.51	1.79%	28.74	29.41	23060	6696	0.57%
2025-09-29	28.55	28.54	0.01	0.04%	28.41	29.23	32254	9281	0.79%
2025-09-26	29.90	28.83	-1.24	-4.12%	28.81	29.94	29070	8507	0.71%
2025-09-25	31.93	30.07	-0.05	-0.17%	29.80	31.93	41643	12656	1.02%
2025-09-24	29.60	30.12	0.41	1.38%	29.20	31.48	47111	14311	1.16%
2025-09-23	30.04	29.71	-0.33	-1.10%	28.70	30.22	27297	7992	0.67%
2025-09-22	29.99	30.04	0.16	0.54%	29.60	30.42	18844	5635	0.46%
2025-09-19	30.18	29.88	-0.31	-1.03%	29.61	30.75	25761	7739	0.63%
2025-09-18	30.20	30.19	-0.11	-0.36%	29.90	31.59	46016	14143	1.13%
2025-09-17	29.90	30.30	0.49	1.64%	29.51	30.72	29423	8931	0.72%
2025-09-16	29.50	29.81	0.31	1.05%	28.99	29.90	24018	7098	0.59%
2025-09-15	30.25	29.50	-0.74	-2.45%	29.50	30.40	23339	6935	0.57%
2025-09-12	30.42	30.24	-0.01	-0.03%	29.79	30.94	32961	9991	0.81%
2025-09-11	29.14	30.25	0.82	2.79%	29.03	30.42	37382	11196	0.92%
2025-09-10	29.28	29.43	0.34	1.17%	28.91	29.73	40529	11900	1.00%
2025-09-09	30.80	29.09	-1.72	-5.58%	29.00	30.80	53140	15777	1.31%
2025-09-08	30.65	30.81	0.07	0.23%	30.10	31.26	43008	13172	1.06%