莱特光电 (688150) - 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
2026-05-06	52.88	51.48	-1.18	-2.24%	51.00	54.00	147889	77276	3.67%
2026-04-30	49.45	52.66	1.48	2.89%	49.45	56.00	190495	101520	4.73%
2026-04-29	51.00	51.18	0.18	0.35%	49.79	52.30	90100	46260	2.24%
2026-04-28	52.41	51.00	-1.93	-3.65%	50.67	53.69	132177	68643	3.28%
2026-04-27	56.00	52.93	-2.22	-4.03%	52.69	57.15	162888	88932	4.05%
2026-04-24	53.00	55.15	1.80	3.37%	50.88	55.39	184068	97214	4.57%
2026-04-23	55.25	53.35	-2.65	-4.73%	52.93	56.69	136193	73901	3.38%
2026-04-22	54.88	56.00	1.00	1.82%	54.00	57.57	124506	69879	3.09%
2026-04-21	50.00	55.00	4.74	9.43%	49.78	55.37	148384	79629	3.69%
2026-04-20	49.24	50.26	0.58	1.17%	48.00	51.47	110623	55215	2.75%
2026-04-17	49.20	49.68	0.12	0.24%	49.20	51.80	96942	48804	2.41%
2026-04-16	46.95	49.56	2.64	5.63%	46.68	49.94	120738	58777	3.00%
2026-04-15	48.00	46.92	-1.16	-2.41%	46.46	48.48	108099	51116	2.69%
2026-04-14	49.00	48.08	-0.32	-0.66%	47.50	49.85	130408	63186	3.24%
2026-04-13	45.64	48.40	2.18	4.72%	45.30	48.84	166215	78525	4.13%
2026-04-10	47.30	46.22	-0.19	-0.41%	46.08	49.98	184085	87737	4.57%
2026-04-09	44.80	46.41	0.81	1.78%	44.30	47.38	149887	69074	3.72%
2026-04-08	41.60	45.60	5.48	13.66%	40.73	46.32	207464	91423	5.16%
2026-04-07	39.15	40.12	1.13	2.90%	39.00	40.95	106542	42546	2.65%
2026-04-03	40.03	38.99	-0.84	-2.11%	38.89	40.57	86559	34278	2.15%
2026-04-02	40.64	39.83	-0.56	-1.39%	39.28	41.64	118120	47695	2.94%
2026-04-01	40.00	40.39	1.68	4.34%	39.60	41.38	117646	47737	2.92%
2026-03-31	40.50	38.71	-2.17	-5.31%	38.51	40.66	127321	50116	3.16%
2026-03-30	39.82	40.88	0.94	2.35%	39.16	41.75	139581	56661	3.47%
2026-03-27	37.46	39.94	1.15	2.96%	37.46	41.17	142651	56306	3.54%
2026-03-26	39.70	38.79	-0.96	-2.42%	38.52	40.00	101288	39684	2.52%
2026-03-25	36.00	39.75	4.13	11.59%	36.00	40.49	192132	75633	4.77%
2026-03-24	35.35	35.62	1.46	4.27%	34.20	36.00	121328	42445	3.01%
2026-03-23	36.43	34.16	-3.67	-9.70%	33.90	36.83	202046	71349	5.02%
2026-03-20	38.70	37.83	-0.73	-1.89%	37.50	40.88	174459	68553	4.34%
2026-03-19	38.62	38.56	-1.24	-3.12%	38.31	40.10	137567	53706	3.42%
2026-03-18	38.67	39.80	0.60	1.53%	38.01	40.90	162807	63906	4.05%
2026-03-17	39.07	39.20	-0.07	-0.18%	38.89	40.91	166680	66436	4.14%
2026-03-16	38.88	39.27	-0.06	-0.15%	37.27	39.98	158976	61511	3.95%
2026-03-13	37.05	39.33	1.53	4.05%	36.46	40.70	197224	76599	4.90%
2026-03-12	35.55	37.80	1.92	5.35%	35.40	38.85	193540	73298	4.81%
2026-03-11	35.52	35.88	0.50	1.41%	35.42	36.77	116110	41708	2.89%
2026-03-10	35.10	35.38	1.49	4.40%	34.81	35.84	114104	40273	2.84%
2026-03-09	33.05	33.89	-1.12	-3.20%	31.85	34.32	149153	49270	3.71%
2026-03-06	34.90	35.01	-0.53	-1.49%	33.88	35.93	108108	37854	2.69%
2026-03-05	34.96	35.54	1.51	4.44%	34.68	36.72	171537	61334	4.26%
2026-03-04	33.50	34.03	0.17	0.50%	33.30	35.20	111524	38086	2.77%
2026-03-03	34.98	33.86	-0.94	-2.70%	33.70	35.91	185305	63787	4.60%
2026-03-02	35.00	34.80	0.67	1.96%	34.70	36.77	183540	64905	4.56%
2026-02-27	34.70	34.13	-1.41	-3.97%	33.62	34.77	190906	65046	4.74%
2026-02-26	33.20	35.54	2.74	8.35%	32.60	36.76	273786	95520	6.80%
2026-02-25	31.00	32.80	1.79	5.77%	30.00	33.53	215186	68908	5.35%
2026-02-24	30.99	31.01	0.74	2.44%	30.56	32.05	131976	41368	3.28%
2026-02-13	31.39	30.27	-0.64	-2.07%	30.21	31.39	109008	33513	2.71%
2026-02-12	30.38	30.91	0.49	1.61%	30.03	31.08	142391	43762	3.54%
2026-02-11	28.66	30.42	1.72	5.99%	28.66	31.82	259676	79831	6.45%
2026-02-10	28.25	28.70	0.67	2.39%	27.78	28.95	82454	23558	2.05%
2026-02-09	27.08	28.03	1.38	5.18%	27.00	28.14	64691	17922	1.61%
2026-02-06	26.72	26.65	-0.55	-2.02%	26.65	27.33	80945	21804	2.01%
2026-02-05	27.90	27.20	-0.96	-3.41%	26.95	27.91	66174	18062	1.64%
2026-02-04	27.90	28.16	0.04	0.14%	27.71	28.42	56766	15890	1.41%
2026-02-03	27.44	28.12	0.91	3.34%	27.35	28.60	56589	15900	1.41%
2026-02-02	27.83	27.21	-0.62	-2.23%	27.03	28.45	66209	18300	1.65%
2026-01-30	27.95	27.83	0.08	0.29%	26.68	28.04	74065	20375	1.84%
2026-01-29	28.94	27.75	-1.15	-3.98%	27.60	28.94	80649	22755	2.00%
2026-01-28	29.20	28.90	-0.03	-0.10%	28.65	29.45	76854	22251	1.91%
2026-01-27	28.03	28.93	0.80	2.84%	27.50	29.25	121988	34785	3.03%