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
2026-03-20	41.70	41.67	0.00	0.00%	41.42	42.70	16866	7095	0.41%
2026-03-19	41.33	41.67	0.06	0.14%	40.10	42.44	22810	9487	0.56%
2026-03-18	41.22	41.61	0.39	0.95%	40.03	41.80	14449	5961	0.35%
2026-03-17	42.15	41.22	-0.93	-2.21%	41.08	42.48	14882	6194	0.37%
2026-03-16	41.63	42.15	0.45	1.08%	40.62	42.16	24668	10230	0.61%
2026-03-13	42.36	41.70	-0.87	-2.04%	41.50	42.78	21648	9116	0.53%
2026-03-12	44.03	42.57	-1.47	-3.34%	42.23	44.25	24440	10518	0.60%
2026-03-11	44.59	44.04	-0.56	-1.26%	43.53	45.29	26689	11850	0.66%
2026-03-10	44.35	44.60	0.58	1.32%	44.19	45.11	23002	10284	0.56%
2026-03-09	44.50	44.02	-0.23	-0.52%	43.03	44.70	29882	13119	0.73%
2026-03-06	44.42	44.25	-0.19	-0.43%	43.55	44.93	22724	10049	0.56%
2026-03-05	43.89	44.44	0.98	2.25%	43.55	45.09	29014	12866	0.71%
2026-03-04	43.70	43.46	-0.54	-1.23%	42.20	44.22	37959	16357	0.93%
2026-03-03	43.93	44.00	0.14	0.32%	43.49	45.57	62580	27820	1.54%
2026-03-02	44.00	43.86	-0.30	-0.68%	43.10	47.07	74088	33357	1.82%
2026-02-27	46.22	44.16	-2.34	-5.03%	43.72	46.22	45894	20395	1.13%
2026-02-26	45.80	46.50	0.82	1.80%	45.23	47.22	34115	15832	0.84%
2026-02-25	44.53	45.68	1.23	2.77%	43.51	45.83	27453	12306	0.67%
2026-02-24	44.70	44.45	0.49	1.11%	43.00	44.70	30884	13577	0.76%
2026-02-13	44.50	43.96	0.30	0.69%	43.18	44.88	30221	13336	0.74%
2026-02-12	43.35	43.66	0.42	0.97%	43.25	44.36	33257	14568	0.82%
2026-02-11	43.07	43.24	-0.26	-0.60%	42.79	43.77	22484	9713	0.55%
2026-02-10	43.60	43.50	-0.12	-0.28%	42.54	44.18	29124	12630	0.72%
2026-02-09	43.10	43.62	1.16	2.73%	41.70	43.86	48448	20853	1.19%
2026-02-06	42.70	42.46	-0.35	-0.82%	41.00	43.30	44798	18886	1.10%
2026-02-05	41.92	42.81	0.89	2.12%	41.05	42.98	43098	18151	1.06%
2026-02-04	42.28	41.92	-0.52	-1.23%	41.25	42.58	34881	14559	0.86%
2026-02-03	41.30	42.44	1.71	4.20%	40.51	42.59	73179	30550	1.80%
2026-02-02	40.46	40.73	0.21	0.52%	40.46	43.26	72242	30001	1.77%
2026-01-30	39.00	40.52	0.37	0.92%	38.58	41.50	74318	29781	1.83%
2026-01-29	41.79	40.15	-0.98	-2.38%	39.50	41.79	78254	31741	1.92%
2026-01-28	41.51	41.13	0.50	1.23%	40.74	44.69	136504	57994	3.35%
2026-01-27	41.11	40.63	-1.64	-3.88%	38.99	42.50	94131	37756	2.31%
2026-01-26	40.34	42.27	0.53	1.27%	39.95	44.98	106864	45653	2.62%
2026-01-23	41.83	41.74	-0.09	-0.22%	40.86	44.29	118854	50059	2.92%
2026-01-22	38.58	41.83	3.80	9.99%	38.20	41.83	45987	18595	1.13%
2026-01-21	38.55	38.03	-0.76	-1.96%	37.80	39.10	48938	18734	1.20%
2026-01-20	38.22	38.79	-0.16	-0.41%	38.22	40.40	61702	24110	1.52%
2026-01-19	36.28	38.95	2.56	7.03%	36.21	39.30	94532	36434	2.32%
2026-01-16	37.04	36.39	-0.74	-1.99%	35.77	37.50	80403	29229	1.97%
2026-01-15	35.50	37.13	0.96	2.65%	34.40	38.52	126826	46177	3.12%
2026-01-14	32.60	36.17	3.29	10.01%	32.60	36.17	100059	35888	2.46%
2026-01-13	33.26	32.88	-0.32	-0.96%	32.59	34.46	48794	16387	1.20%
2026-01-12	31.09	33.20	2.27	7.34%	31.08	33.65	48709	15867	1.20%
2026-01-09	30.69	30.93	0.03	0.10%	30.62	31.12	16635	5133	0.41%
2026-01-08	30.61	30.90	0.24	0.78%	30.41	31.19	17846	5496	0.44%
2026-01-07	30.60	30.66	0.14	0.46%	30.21	30.76	19511	5955	0.48%
2026-01-06	30.06	30.52	0.46	1.53%	29.92	30.65	25809	7833	0.63%
2026-01-05	30.15	30.06	-0.05	-0.17%	29.77	30.38	18769	5638	0.46%
2025-12-31	30.62	30.11	0.03	0.10%	29.60	30.69	17778	5337	0.44%
2025-12-30	29.74	30.08	0.42	1.42%	29.54	30.26	18893	5681	0.46%
2025-12-29	29.57	29.66	0.06	0.20%	29.33	29.90	14556	4323	0.36%
2025-12-26	29.93	29.60	-0.44	-1.46%	29.55	30.06	16028	4775	0.39%
2025-12-25	30.00	30.04	0.08	0.27%	29.60	30.13	17052	5098	0.42%
2025-12-24	29.07	29.96	0.69	2.36%	29.05	30.10	22434	6664	0.55%
2025-12-23	29.10	29.27	0.15	0.52%	28.92	29.42	15478	4531	0.38%
2025-12-22	28.81	29.12	0.31	1.08%	28.27	29.43	16435	4803	0.40%
2025-12-19	28.49	28.81	-0.05	-0.17%	28.49	29.15	13622	3945	0.33%
2025-12-18	28.80	28.86	-0.01	-0.03%	28.59	29.10	14040	4061	0.34%
2025-12-17	28.52	28.87	0.36	1.26%	28.20	29.10	18235	5223	0.45%
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%