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
2026-04-30	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%
2026-04-17	43.13	42.66	-0.54	-1.25%	42.60	43.60	34355	14751	0.84%
2026-04-16	42.56	43.20	0.40	0.93%	41.14	43.27	36092	15343	0.89%
2026-04-15	43.96	42.80	-0.97	-2.22%	42.28	44.20	32840	14079	0.81%
2026-04-14	43.43	43.77	0.87	2.03%	42.73	43.88	38290	16621	0.94%
2026-04-13	43.90	42.90	-1.00	-2.28%	42.28	44.05	30904	13274	0.76%
2026-04-10	43.27	43.90	1.07	2.50%	42.21	45.80	51079	22635	1.25%
2026-04-09	42.43	42.83	-0.03	-0.07%	41.72	43.09	28443	12064	0.70%
2026-04-08	41.00	42.86	2.63	6.54%	40.25	43.13	47150	19863	1.16%
2026-04-07	41.36	40.23	-1.16	-2.80%	38.58	41.37	36912	14775	0.91%
2026-04-03	41.42	41.39	0.39	0.95%	40.00	42.99	28317	11593	0.70%
2026-04-02	40.50	41.00	0.80	1.99%	40.01	41.88	35034	14367	0.86%
2026-04-01	39.68	40.20	1.30	3.34%	39.00	40.20	22159	8799	0.54%
2026-03-31	39.61	38.90	-0.64	-1.62%	38.72	39.79	14546	5699	0.36%
2026-03-30	38.51	39.54	0.54	1.38%	38.20	39.98	17384	6818	0.43%
2026-03-27	38.21	39.00	0.40	1.04%	37.90	39.12	13546	5237	0.33%
2026-03-26	39.06	38.60	-0.43	-1.10%	38.26	39.80	16686	6502	0.41%
2026-03-25	38.76	39.03	0.27	0.70%	38.22	39.94	21689	8470	0.53%
2026-03-24	38.60	38.76	1.26	3.36%	37.00	38.80	30075	11329	0.74%
2026-03-23	41.00	37.50	-4.17	-10.01%	37.50	41.50	29315	11522	0.72%
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%