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
2026-07-24	27.89	27.66	-0.75	-2.64%	27.53	28.50	18978	5294	0.46%
2026-07-23	28.50	28.41	0.37	1.32%	27.80	28.75	20283	5732	0.50%
2026-07-22	28.38	28.04	-0.76	-2.64%	27.90	29.15	28244	7987	0.69%
2026-07-21	28.22	28.80	0.46	1.62%	26.32	28.91	43130	12015	1.05%
2026-07-20	28.08	28.34	0.68	2.46%	26.91	29.46	50768	14395	1.24%
2026-07-17	30.00	27.66	-2.51	-8.32%	27.60	30.30	38047	10929	0.93%
2026-07-16	30.20	30.17	-0.61	-1.98%	30.00	31.29	29992	9154	0.73%
2026-07-15	30.85	30.78	0.24	0.79%	30.24	31.27	38454	11845	0.94%
2026-07-14	30.84	30.54	-0.81	-2.58%	30.06	31.66	45850	14087	1.12%
2026-07-13	33.00	31.35	-2.27	-6.75%	31.21	34.20	52935	17108	1.29%
2026-07-10	35.50	33.62	-1.12	-3.22%	33.62	35.79	74672	25766	1.83%
2026-07-09	37.07	34.74	-1.97	-5.37%	33.04	37.58	90226	31211	2.21%
2026-07-08	37.75	36.71	-1.37	-3.60%	36.56	38.59	96744	36124	2.37%
2026-07-07	34.99	38.08	3.46	9.99%	34.86	38.08	54491	20468	1.33%
2026-07-06	37.16	34.62	-1.54	-4.26%	34.20	37.47	56000	19791	1.37%
2026-07-03	34.94	36.16	1.12	3.20%	34.85	36.40	52333	18764	1.28%
2026-07-02	35.90	35.04	-0.86	-2.40%	34.67	36.58	51884	18541	1.27%
2026-07-01	35.50	35.90	1.01	2.89%	34.50	36.33	64363	22840	1.57%
2026-06-30	32.85	34.89	1.89	5.73%	32.54	35.21	63119	21677	1.54%
2026-06-29	32.42	33.00	0.50	1.54%	31.44	33.50	55151	17918	1.35%
2026-06-26	33.75	32.50	-1.01	-3.01%	31.71	33.76	52875	17194	1.29%
2026-06-25	34.62	33.51	-1.45	-4.15%	32.96	35.19	73223	24776	1.79%
2026-06-24	34.70	34.96	0.66	1.92%	32.78	35.64	117253	39869	2.87%
2026-06-23	32.14	34.30	3.12	10.01%	31.10	34.30	22061	7316	0.54%
2026-06-22	32.38	31.18	-1.52	-4.65%	30.80	33.02	34034	10714	0.83%
2026-06-18	33.20	32.70	-0.50	-1.51%	32.45	33.30	26997	8865	0.66%
2026-06-17	32.40	33.20	0.51	1.56%	32.11	33.67	32418	10641	0.79%
2026-06-16	32.90	32.99	0.05	0.15%	32.40	33.11	26466	8681	0.65%
2026-06-15	32.26	32.94	0.40	1.23%	32.05	33.32	36130	11823	0.88%
2026-06-12	33.00	32.54	0.25	0.77%	32.13	33.40	26376	8577	0.65%
2026-06-11	31.88	32.29	0.24	0.75%	31.03	32.51	35731	11319	0.87%
2026-06-10	32.62	32.05	-1.11	-3.35%	31.49	32.97	32510	10442	0.80%
2026-06-09	33.68	33.16	0.24	0.73%	32.63	33.85	36666	12127	0.90%
2026-06-08	34.16	32.92	-1.72	-4.97%	32.37	34.20	25715	8561	0.63%
2026-06-05	35.05	34.64	-0.41	-1.17%	34.05	35.70	25503	8905	0.62%
2026-06-04	34.62	35.05	0.23	0.66%	34.40	35.58	25972	9079	0.64%
2026-06-03	35.02	34.82	-0.35	-1.00%	34.50	35.60	36008	12615	0.88%
2026-06-02	35.61	35.17	-0.85	-2.36%	34.48	36.50	42465	14889	1.04%
2026-06-01	36.01	36.02	0.02	0.06%	35.30	36.80	31086	11229	0.76%
2026-05-29	36.51	36.00	-0.77	-2.09%	35.82	37.00	32618	11826	0.80%
2026-05-28	37.80	36.77	-0.52	-1.39%	36.05	37.80	38585	14143	0.94%
2026-05-27	39.87	37.29	-2.28	-5.76%	37.29	40.00	26946	10266	0.66%
2026-05-26	40.19	39.57	-0.86	-2.13%	39.18	40.32	22039	8739	0.54%
2026-05-25	41.35	40.43	-0.91	-2.20%	40.06	41.46	22851	9264	0.56%
2026-05-22	40.16	41.34	1.18	2.94%	40.16	41.76	29826	12249	0.73%
2026-05-21	42.54	40.16	-1.90	-4.52%	40.01	43.57	39798	16769	0.97%
2026-05-20	42.87	42.06	-1.02	-2.37%	41.90	42.87	19550	8253	0.48%
2026-05-19	42.56	43.08	0.08	0.19%	40.98	43.10	45061	18950	1.10%
2026-05-18	44.50	43.00	-2.05	-4.55%	42.95	44.60	34286	14904	0.84%
2026-05-15	47.46	45.05	-2.34	-4.94%	44.11	47.50	58424	26437	1.43%
2026-05-14	47.00	47.39	0.48	1.02%	46.11	48.70	69892	33132	1.71%
2026-05-13	45.59	46.91	1.40	3.08%	44.60	47.82	75971	35028	1.86%
2026-05-12	47.00	45.51	-1.39	-2.96%	45.22	47.09	39878	18312	0.98%
2026-05-11	48.39	46.90	-1.50	-3.10%	46.75	48.39	47202	22413	1.15%
2026-05-08	47.78	48.40	-0.02	-0.04%	46.65	48.45	44477	21106	1.09%
2026-05-07	47.58	48.42	0.21	0.44%	46.50	48.59	50700	24300	1.24%
2026-05-06	48.50	48.21	-0.11	-0.23%	47.02	48.50	60474	28905	1.48%
2026-04-30	49.32	48.32	-0.96	-1.95%	47.93	49.40	44607	21656	1.09%
2026-04-29	49.07	49.28	0.20	0.41%	47.50	49.89	67599	33063	1.65%
2026-04-28	48.34	49.08	1.72	3.63%	47.00	49.89	104092	50757	2.55%
2026-04-27	43.05	47.36	4.31	10.01%	43.05	47.36	39394	18222	0.96%
2026-04-24	44.00	43.05	-1.04	-2.36%	42.02	44.12	31710	13590	0.78%
2026-04-23	46.28	44.09	-2.26	-4.88%	43.40	46.28	37892	16852	0.93%
2026-04-22	45.70	46.35	0.55	1.20%	44.68	46.39	55350	25255	1.35%
2026-04-21	46.38	45.80	-0.70	-1.51%	43.62	46.39	71514	32174	1.75%
2026-04-20	45.00	46.50	3.84	9.00%	44.11	46.90	92173	42056	2.26%