光峰科技 (688007) - 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
2026-08-20	10.48	10.66	0.26	2.50%	10.48	10.76	39620	4212	0.86%
2026-08-19	10.99	10.40	-0.68	-6.14%	10.35	10.99	55348	5849	1.20%
2026-08-18	11.24	11.08	-0.07	-0.63%	10.88	11.26	55861	6167	1.22%
2026-08-17	10.94	11.15	0.22	2.01%	10.89	11.15	50424	5566	1.10%
2026-08-14	10.94	10.93	-0.03	-0.27%	10.79	11.18	54936	6015	1.20%
2026-08-13	11.04	10.96	-0.08	-0.72%	10.94	11.32	60771	6740	1.32%
2026-08-12	10.84	11.04	0.20	1.85%	10.79	11.05	37848	4154	0.82%
2026-08-11	10.90	10.84	-0.15	-1.36%	10.70	10.96	40203	4353	0.87%
2026-08-10	10.84	10.99	0.18	1.67%	10.65	11.07	54961	5981	1.20%
2026-08-07	10.80	10.81	-0.03	-0.28%	10.54	10.84	40640	4354	0.88%
2026-08-06	10.79	10.84	-0.01	-0.09%	10.61	11.03	45319	4911	0.99%
2026-08-05	10.65	10.85	0.23	2.17%	10.61	10.88	48427	5218	1.05%
2026-08-04	10.39	10.62	0.24	2.31%	10.39	10.69	60929	6442	1.33%
2026-08-03	10.30	10.38	0.06	0.58%	10.17	10.40	69900	7197	1.52%
2026-07-31	10.20	10.32	0.31	3.10%	10.20	10.42	62967	6505	1.37%
2026-07-30	10.23	10.01	-0.28	-2.72%	9.98	10.35	61637	6268	1.34%
2026-07-29	10.26	10.29	0.02	0.19%	10.19	10.45	76698	7893	1.67%
2026-07-28	10.22	10.27	-0.10	-0.96%	10.18	10.51	44417	4583	0.97%
2026-07-27	9.90	10.37	0.40	4.01%	9.86	10.40	53378	5446	1.16%
2026-07-24	10.18	9.97	-0.27	-2.64%	9.91	10.22	43305	4347	0.94%
2026-07-23	10.01	10.24	0.20	1.99%	9.90	10.27	58885	5925	1.28%
2026-07-22	10.50	10.04	-0.58	-5.46%	9.97	10.52	91733	9341	2.00%
2026-07-21	10.49	10.62	0.13	1.24%	10.03	10.71	88934	9294	1.93%
2026-07-20	11.26	10.49	-0.58	-5.24%	10.37	11.37	107731	11640	2.34%
2026-07-17	12.40	11.07	-1.08	-8.89%	11.05	12.40	108004	12420	2.35%
2026-07-16	12.54	12.15	-0.39	-3.11%	12.06	12.54	75848	9286	1.65%
2026-07-15	11.46	12.54	1.10	9.62%	11.40	12.67	178559	22026	3.88%
2026-07-14	11.40	11.44	0.06	0.53%	11.02	11.56	87682	9897	1.91%
2026-07-13	11.72	11.38	-0.37	-3.15%	11.30	11.85	87793	10142	1.91%
2026-07-10	11.69	11.75	0.06	0.51%	11.63	12.18	68734	8187	1.50%
2026-07-09	11.42	11.69	0.19	1.65%	11.27	11.85	60905	7034	1.33%
2026-07-08	11.59	11.50	-0.11	-0.95%	11.40	11.79	56656	6563	1.23%
2026-07-07	12.13	11.61	-0.48	-3.97%	11.61	12.30	64768	7677	1.41%
2026-07-06	12.96	12.09	-0.87	-6.71%	12.04	13.01	98932	12211	2.15%
2026-07-03	12.89	12.96	0.13	1.01%	12.77	13.13	53457	6932	1.16%
2026-07-02	12.91	12.83	-0.21	-1.61%	12.81	13.38	73119	9518	1.59%
2026-07-01	13.43	13.04	-0.26	-1.95%	13.00	13.49	72165	9525	1.57%
2026-06-30	12.46	13.30	0.68	5.39%	12.46	13.42	106667	13941	2.32%
2026-06-29	12.27	12.62	0.34	2.77%	11.84	12.67	103590	12648	2.25%
2026-06-26	12.61	12.28	-0.50	-3.91%	12.20	12.93	88497	11014	1.93%
2026-06-25	13.06	12.78	-0.37	-2.81%	12.72	13.28	71393	9197	1.55%
2026-06-24	13.73	13.15	-0.37	-2.74%	12.82	13.77	97822	12795	2.13%
2026-06-23	13.33	13.52	0.19	1.43%	13.26	14.02	109728	14945	2.39%
2026-06-22	13.21	13.33	0.12	0.91%	12.72	13.59	107055	14071	2.33%
2026-06-18	12.91	13.21	0.25	1.93%	12.76	13.38	74289	9748	1.62%
2026-06-17	13.12	12.96	-0.19	-1.44%	12.86	13.30	65767	8555	1.43%
2026-06-16	12.90	13.15	0.19	1.47%	12.85	13.40	73007	9626	1.59%
2026-06-15	12.64	12.96	0.35	2.78%	12.55	13.04	81448	10494	1.77%
2026-06-12	12.77	12.61	-0.10	-0.79%	12.61	13.47	106576	13722	2.32%
2026-06-11	13.63	12.71	-0.96	-7.02%	12.65	13.65	113474	14722	2.47%
2026-06-10	12.94	13.67	0.72	5.56%	12.80	14.28	163069	22271	3.55%
2026-06-09	13.48	12.95	-0.33	-2.48%	12.76	13.48	103591	13428	2.25%
2026-06-08	13.54	13.28	-0.51	-3.70%	13.02	13.81	82822	11065	1.80%
2026-06-05	13.65	13.79	0.13	0.95%	13.18	14.18	69030	9495	1.50%
2026-06-04	13.93	13.66	-0.31	-2.22%	13.49	13.98	62154	8524	1.35%
2026-06-03	13.98	13.97	0.06	0.43%	13.77	14.31	73929	10379	1.61%
2026-06-02	13.73	13.91	0.18	1.31%	13.48	14.25	84768	11770	1.84%
2026-06-01	13.95	13.73	-0.08	-0.58%	13.68	14.17	79290	11037	1.73%
2026-05-29	14.66	13.81	-1.00	-6.75%	13.77	14.91	116020	16374	2.52%
2026-05-28	14.69	14.81	-0.03	-0.20%	14.23	14.87	112195	16371	2.44%
2026-05-27	15.35	14.84	-0.55	-3.57%	14.54	15.50	147223	21975	3.20%
2026-05-26	15.03	15.39	0.30	1.99%	14.85	15.56	112180	17025	2.44%
2026-05-25	15.58	15.09	-0.41	-2.65%	14.96	15.78	107507	16378	2.34%
2026-05-22	15.73	15.50	0.06	0.39%	15.08	15.78	118606	18330	2.58%
2026-05-21	15.15	15.44	0.35	2.32%	15.15	16.50	190945	30433	4.15%
2026-05-20	15.26	15.09	-0.18	-1.18%	14.95	15.35	46752	7047	1.02%
2026-05-19	15.08	15.27	0.19	1.26%	14.80	15.31	52669	7951	1.15%
2026-05-18	14.93	15.08	0.21	1.41%	14.80	15.21	58686	8810	1.28%
2026-05-15	15.20	14.87	-0.26	-1.72%	14.74	15.45	74248	11202	1.62%
2026-05-14	15.50	15.13	-0.35	-2.26%	15.12	15.60	59073	9014	1.29%
2026-05-13	15.21	15.48	0.28	1.84%	15.00	15.70	77782	11943	1.69%