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
2026-05-07	14.93	15.49	0.56	3.75%	14.93	15.70	84345	13017	1.84%
2026-05-06	14.88	14.93	0.05	0.34%	14.83	15.17	87860	13188	1.91%
2026-04-30	14.21	14.88	0.20	1.36%	14.21	15.01	93176	13752	2.03%
2026-04-29	14.90	14.68	-0.11	-0.74%	14.65	14.96	56940	8431	1.24%
2026-04-28	15.13	14.79	-0.36	-2.38%	14.66	15.13	50446	7482	1.10%
2026-04-27	14.89	15.15	0.24	1.61%	14.70	15.25	51707	7769	1.13%
2026-04-24	14.94	14.91	0.01	0.07%	14.61	15.05	57784	8556	1.26%
2026-04-23	14.75	14.90	0.00	0.00%	14.75	15.42	78109	11796	1.70%
2026-04-22	14.52	14.90	0.21	1.43%	14.50	14.91	56364	8329	1.23%
2026-04-21	14.72	14.69	-0.02	-0.14%	14.57	15.04	46901	6913	1.02%
2026-04-20	14.94	14.71	-0.24	-1.61%	14.66	15.02	61456	9068	1.34%
2026-04-17	14.38	14.95	0.54	3.75%	14.36	15.03	77219	11384	1.68%
2026-04-16	14.36	14.41	0.06	0.42%	14.33	14.49	32634	4706	0.71%
2026-04-15	14.65	14.35	-0.20	-1.37%	14.33	14.73	35814	5200	0.78%
2026-04-14	14.35	14.55	0.35	2.46%	14.19	14.72	51449	7444	1.12%
2026-04-13	14.25	14.20	-0.20	-1.39%	14.02	14.43	46897	6691	1.02%
2026-04-10	14.47	14.40	-0.02	-0.14%	14.35	14.55	58281	8422	1.27%
2026-04-09	14.30	14.42	0.00	0.00%	14.10	14.47	59331	8481	1.29%
2026-04-08	13.86	14.42	0.81	5.95%	13.86	14.44	64215	9085	1.40%
2026-04-07	13.41	13.61	0.20	1.49%	13.30	13.64	43612	5904	0.95%
2026-04-03	13.31	13.41	-0.06	-0.45%	13.29	13.58	35093	4706	0.76%
2026-04-02	13.65	13.47	-0.25	-1.82%	13.38	13.75	42359	5735	0.92%
2026-04-01	13.79	13.72	0.22	1.63%	13.59	13.83	40803	5598	0.89%
2026-03-31	13.80	13.50	-0.30	-2.17%	13.45	13.88	55645	7605	1.21%
2026-03-30	13.55	13.80	0.14	1.02%	13.43	14.04	74430	10211	1.62%
2026-03-27	13.20	13.66	0.28	2.09%	13.16	13.80	52527	7144	1.14%
2026-03-26	13.73	13.38	-0.32	-2.34%	13.35	13.84	45385	6149	0.99%
2026-03-25	13.64	13.70	0.12	0.88%	13.54	13.83	41620	5712	0.91%
2026-03-24	13.48	13.58	0.37	2.80%	13.17	13.62	61619	8228	1.34%
2026-03-23	13.97	13.21	-1.07	-7.49%	13.06	14.10	107688	14630	2.34%
2026-03-20	14.63	14.28	-0.20	-1.38%	14.27	14.76	65997	9563	1.44%
2026-03-19	14.65	14.48	-0.31	-2.10%	14.45	14.80	58627	8541	1.28%
2026-03-18	14.96	14.79	-0.11	-0.74%	14.64	15.19	57494	8506	1.25%
2026-03-17	15.26	14.90	-0.34	-2.23%	14.87	15.37	66542	10028	1.45%
2026-03-16	15.43	15.24	-0.15	-0.97%	15.17	15.50	55256	8449	1.20%
2026-03-13	15.31	15.39	0.06	0.39%	15.22	15.61	53138	8210	1.16%
2026-03-12	15.41	15.33	-0.18	-1.16%	15.27	15.58	43667	6721	0.95%
2026-03-11	15.59	15.51	-0.09	-0.58%	15.47	15.75	61996	9675	1.35%
2026-03-10	15.43	15.60	0.43	2.83%	15.36	15.67	53207	8272	1.16%
2026-03-09	15.17	15.17	-0.31	-2.00%	14.85	15.34	80902	12169	1.76%
2026-03-06	15.46	15.48	0.00	0.00%	15.28	15.57	55184	8530	1.20%
2026-03-05	15.44	15.48	0.39	2.58%	15.34	15.85	66921	10408	1.46%
2026-03-04	15.80	15.09	-0.51	-3.27%	14.91	15.80	83808	12810	1.82%
2026-03-03	16.53	15.60	-0.90	-5.45%	15.56	16.74	87101	13932	1.90%
2026-03-02	17.11	16.50	-0.73	-4.24%	16.35	17.13	108254	18020	2.36%
2026-02-27	17.13	17.23	0.07	0.41%	16.76	17.34	76893	13076	1.67%
2026-02-26	17.39	17.16	-0.03	-0.17%	16.93	17.39	58797	10073	1.28%
2026-02-25	17.00	17.19	0.10	0.59%	17.00	17.35	46289	7957	1.01%
2026-02-24	17.28	17.09	-0.01	-0.06%	17.06	17.40	55444	9556	1.21%
2026-02-13	17.17	17.10	-0.08	-0.47%	17.10	17.35	39408	6790	0.86%
2026-02-12	17.11	17.18	0.06	0.35%	17.02	17.23	42134	7222	0.92%
2026-02-11	17.12	17.12	-0.02	-0.12%	17.10	17.29	34146	5864	0.74%
2026-02-10	17.33	17.14	-0.13	-0.75%	17.12	17.34	39268	6764	0.85%
2026-02-09	17.27	17.27	0.29	1.71%	17.02	17.39	37468	6463	0.82%
2026-02-06	17.00	16.98	-0.20	-1.16%	16.84	17.28	47217	8069	1.03%
2026-02-05	17.30	17.18	-0.25	-1.43%	17.08	17.54	41867	7211	0.91%
2026-02-04	17.00	17.43	0.18	1.04%	16.96	17.47	56052	9620	1.22%
2026-02-03	16.88	17.25	0.52	3.11%	16.83	17.31	86836	14816	1.89%
2026-02-02	16.89	16.73	-0.55	-3.18%	16.72	17.26	76427	12952	1.66%
2026-01-30	17.34	17.28	-0.06	-0.35%	16.89	17.49	73350	12603	1.60%
2026-01-29	17.72	17.34	-0.46	-2.58%	17.33	18.10	70034	12354	1.52%
2026-01-28	18.28	17.80	-0.48	-2.63%	17.78	18.37	64390	11575	1.40%