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
2025-07-31	15.48	15.26	-0.22	-1.42%	15.14	15.61	78139	12020	1.70%
2025-07-30	15.63	15.48	-0.24	-1.53%	15.35	15.82	94591	14715	2.06%
2025-07-29	15.12	15.72	0.60	3.97%	15.08	15.85	134230	20810	2.92%
2025-07-28	15.14	15.12	0.08	0.53%	15.00	15.22	50130	7581	1.09%
2025-07-25	15.00	15.04	-0.02	-0.13%	14.93	15.10	51749	7772	1.13%
2025-07-24	14.70	15.06	0.39	2.66%	14.68	15.06	80121	11972	1.74%
2025-07-23	14.68	14.67	-0.01	-0.07%	14.59	14.83	58611	8630	1.28%
2025-07-22	14.69	14.68	-0.06	-0.41%	14.56	14.79	55615	8155	1.21%
2025-07-21	14.70	14.74	0.07	0.48%	14.64	14.79	46937	6906	1.02%
2025-07-18	14.68	14.67	-0.03	-0.20%	14.60	14.77	51011	7484	1.11%
2025-07-17	14.41	14.70	0.29	2.01%	14.39	14.72	71048	10385	1.55%
2025-07-16	14.36	14.41	0.06	0.42%	14.34	14.62	52958	7680	1.15%
2025-07-15	14.45	14.35	-0.09	-0.62%	14.20	14.59	63538	9137	1.38%
2025-07-14	14.38	14.44	0.06	0.42%	14.35	14.49	46454	6697	1.01%
2025-07-11	14.26	14.38	0.08	0.56%	14.21	14.44	47756	6847	1.04%
2025-07-10	14.20	14.30	0.10	0.70%	14.18	14.36	35571	5072	0.77%
2025-07-09	14.36	14.20	-0.11	-0.77%	14.15	14.36	40713	5803	0.89%
2025-07-08	14.13	14.31	0.21	1.49%	14.07	14.31	49232	7014	1.07%
2025-07-07	14.13	14.10	-0.05	-0.35%	14.05	14.19	32818	4631	0.71%
2025-07-04	14.29	14.15	-0.17	-1.19%	14.08	14.31	55356	7854	1.21%
2025-07-03	14.22	14.32	0.13	0.92%	14.19	14.36	49988	7141	1.09%
2025-07-02	14.27	14.19	-0.13	-0.91%	14.11	14.34	47629	6751	1.04%
2025-07-01	14.50	14.32	-0.14	-0.97%	14.19	14.51	49723	7113	1.08%
2025-06-30	14.58	14.46	0.33	2.34%	14.30	14.60	75522	10901	1.64%
2025-06-27	14.13	14.13	0.06	0.43%	14.08	14.27	48282	6849	1.05%
2025-06-26	14.18	14.07	-0.07	-0.50%	14.04	14.19	53516	7552	1.17%
2025-06-25	14.03	14.14	0.12	0.86%	13.91	14.14	51980	7295	1.13%
2025-06-24	13.77	14.02	0.31	2.26%	13.74	14.04	55139	7688	1.20%
2025-06-23	13.39	13.71	0.19	1.41%	13.35	13.73	38216	5208	0.83%
2025-06-20	13.72	13.52	-0.17	-1.24%	13.50	13.83	38623	5261	0.84%
2025-06-19	13.79	13.69	-0.10	-0.73%	13.61	13.88	41300	5672	0.90%
2025-06-18	13.65	13.79	0.05	0.36%	13.56	13.83	37964	5207	0.83%
2025-06-17	13.69	13.74	0.08	0.59%	13.53	13.86	41704	5721	0.91%
2025-06-16	13.47	13.66	0.14	1.04%	13.47	13.77	44804	6097	0.98%
2025-06-13	13.77	13.54	-0.30	-2.17%	13.41	13.83	72288	9821	1.57%
2025-06-12	13.83	13.84	-0.04	-0.29%	13.77	13.93	46496	6437	1.01%
2025-06-11	13.81	13.88	0.02	0.14%	13.81	14.10	65825	9178	1.43%
2025-06-10	14.13	13.86	-0.21	-1.49%	13.76	14.13	55566	7731	1.21%
2025-06-09	13.96	14.07	0.14	1.01%	13.94	14.09	43614	6116	0.95%
2025-06-06	14.00	13.93	-0.05	-0.36%	13.84	14.00	35611	4948	0.78%
2025-06-05	13.90	13.98	0.08	0.58%	13.77	14.07	45284	6305	0.99%
2025-06-04	13.82	13.90	0.07	0.51%	13.82	13.99	35999	5015	0.78%
2025-06-03	13.70	13.83	0.08	0.58%	13.66	13.87	31829	4391	0.69%
2025-05-30	13.96	13.75	-0.25	-1.79%	13.71	13.97	35853	4937	0.78%
2025-05-29	13.70	14.00	0.32	2.34%	13.63	14.01	47428	6600	1.03%
2025-05-28	13.78	13.68	-0.10	-0.73%	13.62	13.87	35079	4803	0.76%
2025-05-27	13.83	13.78	-0.12	-0.86%	13.63	13.90	53624	7360	1.17%
2025-05-26	13.80	13.90	0.03	0.22%	13.80	13.99	38008	5275	0.83%
2025-05-23	14.04	13.87	-0.21	-1.49%	13.87	14.24	59454	8350	1.29%
2025-05-22	14.34	14.08	-0.21	-1.47%	14.06	14.38	39975	5662	0.87%
2025-05-21	14.33	14.29	-0.08	-0.56%	14.17	14.37	44207	6301	0.96%
2025-05-20	14.25	14.37	0.07	0.49%	14.15	14.42	44910	6434	0.98%
2025-05-19	14.30	14.30	-0.15	-1.04%	14.12	14.46	54490	7770	1.19%
2025-05-16	14.18	14.45	0.05	0.35%	14.18	14.57	35245	5101	0.77%
2025-05-15	14.66	14.40	-0.31	-2.11%	14.39	14.72	46016	6670	1.00%
2025-05-14	14.73	14.71	-0.03	-0.20%	14.57	14.84	58371	8575	1.27%
2025-05-13	15.01	14.74	-0.02	-0.14%	14.69	15.14	56980	8451	1.24%
2025-05-12	14.78	14.76	0.16	1.10%	14.66	14.90	68251	10077	1.49%
2025-05-09	14.97	14.60	-0.29	-1.95%	14.47	15.00	61568	9002	1.34%
2025-05-08	14.63	14.89	0.28	1.92%	14.53	14.92	63381	9380	1.38%
2025-05-07	14.78	14.61	0.04	0.27%	14.44	14.87	74047	10825	1.61%
2025-05-06	14.19	14.57	0.47	3.33%	14.19	14.59	84648	12240	1.84%
2025-04-30	14.00	14.10	-0.48	-3.29%	13.71	14.19	154767	21594	3.37%
2025-04-29	14.40	14.58	0.24	1.67%	14.25	14.72	47918	6982	1.04%
2025-04-28	14.30	14.34	-0.09	-0.62%	14.18	14.46	48301	6920	1.05%
2025-04-25	14.45	14.43	0.11	0.77%	14.33	14.67	50219	7285	1.09%
2025-04-24	14.68	14.32	-0.23	-1.58%	14.21	14.68	54395	7825	1.18%
2025-04-23	14.49	14.55	0.16	1.11%	14.42	14.72	46888	6833	1.02%