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
2026-06-23	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%
2026-05-12	15.78	15.20	-0.48	-3.06%	14.99	15.86	118713	18090	2.58%
2026-05-11	15.97	15.68	-0.12	-0.76%	15.46	16.03	74558	11667	1.62%
2026-05-08	15.35	15.80	0.31	2.00%	15.30	15.85	60824	9512	1.32%
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%