光格科技 (688450) - 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
2026-06-18	46.49	51.81	4.31	9.07%	46.49	52.14	33054	16389	6.76%
2026-06-17	46.04	47.50	0.90	1.93%	45.00	48.25	23784	11203	4.86%
2026-06-16	41.50	46.60	5.40	13.11%	41.00	46.60	29958	13306	6.12%
2026-06-15	40.70	41.20	0.35	0.86%	39.56	41.50	17527	7081	3.58%
2026-06-12	41.99	40.85	0.24	0.59%	39.75	42.23	22007	8935	4.50%
2026-06-11	38.24	40.61	2.33	6.09%	36.87	42.43	27951	10962	5.71%
2026-06-10	39.26	38.28	-0.60	-1.54%	36.80	40.64	17273	6605	3.53%
2026-06-09	40.00	38.88	0.21	0.54%	38.22	40.47	21888	8561	4.47%
2026-06-08	40.00	38.67	-3.99	-9.35%	37.60	43.87	24845	9871	5.08%
2026-06-05	44.11	42.66	-1.44	-3.27%	41.50	44.28	15443	6599	3.16%
2026-06-04	43.00	44.10	-0.97	-2.15%	43.00	45.26	6732	2976	1.38%
2026-06-03	45.33	45.07	-0.25	-0.55%	43.85	45.96	13668	6125	2.79%
2026-06-02	45.71	45.32	-1.33	-2.85%	44.74	47.47	12688	5791	2.59%
2026-06-01	45.65	46.65	-0.60	-1.27%	45.40	47.67	13573	6320	2.77%
2026-05-29	47.14	47.25	0.12	0.25%	45.20	48.86	15575	7288	3.18%
2026-05-28	47.37	47.13	0.69	1.49%	44.60	47.37	16921	7736	3.46%
2026-05-27	45.98	46.44	-0.24	-0.51%	44.33	46.80	16822	7647	3.44%
2026-05-26	46.32	46.68	0.08	0.17%	42.03	47.96	21633	9774	4.42%
2026-05-25	49.31	46.60	-2.49	-5.07%	46.00	52.88	27767	13295	5.67%
2026-05-22	47.00	49.09	2.94	6.37%	46.00	49.98	17728	8586	3.62%
2026-05-21	47.25	46.15	-0.59	-1.26%	45.99	48.92	18704	8839	3.82%
2026-05-20	46.30	46.74	0.21	0.45%	45.81	46.97	10252	4764	2.10%
2026-05-19	47.83	46.53	-0.69	-1.46%	45.50	47.83	11217	5184	2.29%
2026-05-18	46.75	47.22	0.92	1.99%	45.79	47.80	13102	6138	2.68%
2026-05-15	47.23	46.30	-0.87	-1.84%	45.68	47.57	13790	6404	2.82%
2026-05-14	47.69	47.17	-0.43	-0.90%	46.50	49.36	19598	9422	4.01%
2026-05-13	48.90	47.60	-1.62	-3.29%	47.48	51.96	21531	10452	4.40%
2026-05-12	50.50	49.22	-0.88	-1.76%	48.24	50.50	27586	13560	5.64%
2026-05-11	47.00	50.10	4.10	8.91%	46.40	52.18	36978	18631	7.56%
2026-05-08	47.25	46.00	-2.18	-4.52%	45.21	48.00	22918	10619	4.68%
2026-05-07	47.36	48.18	0.82	1.73%	47.06	48.73	20391	9773	4.17%
2026-05-06	46.52	47.36	0.98	2.11%	45.00	49.10	29292	13930	5.99%
2026-04-30	47.23	46.38	1.83	4.11%	44.62	47.70	22347	10427	4.57%
2026-04-29	43.89	44.55	0.22	0.50%	43.70	45.35	17099	7591	3.49%
2026-04-28	47.00	44.33	-2.14	-4.61%	43.96	47.00	18818	8535	3.85%
2026-04-27	44.64	46.47	1.79	4.01%	44.40	47.64	24415	11269	4.99%
2026-04-24	46.43	44.68	-2.22	-4.73%	44.25	47.22	27848	12682	5.69%
2026-04-23	47.97	46.90	-0.60	-1.26%	46.31	48.04	18933	8930	3.87%
2026-04-22	46.50	47.50	0.63	1.34%	46.00	48.48	25315	11997	5.17%
2026-04-21	43.00	46.87	2.84	6.45%	43.00	46.96	31656	14479	6.47%
2026-04-20	40.50	44.03	2.77	6.71%	40.50	44.50	29454	12787	6.02%
2026-04-17	40.30	41.26	0.97	2.41%	40.22	42.46	21393	8824	4.37%
2026-04-16	40.00	40.29	0.29	0.73%	39.75	40.92	15802	6384	3.23%
2026-04-15	41.87	40.00	-1.48	-3.57%	39.79	41.87	20715	8444	4.23%
2026-04-14	40.21	41.48	1.20	2.98%	39.65	42.60	32622	13474	6.67%
2026-04-13	38.30	40.28	2.56	6.79%	36.30	41.49	29668	11414	6.06%
2026-04-10	39.42	37.72	-1.06	-2.73%	33.00	39.42	27483	10310	5.62%
2026-04-09	36.72	38.78	2.07	5.64%	36.59	40.31	34776	13555	8.52%
2026-04-08	36.59	36.71	0.84	2.34%	35.40	36.71	21748	7872	5.33%
2026-04-07	34.73	35.87	1.27	3.67%	34.32	36.33	20702	7355	5.07%
2026-04-03	34.64	34.60	-0.06	-0.17%	34.30	35.44	12218	4251	2.99%
2026-04-02	35.20	34.66	-0.34	-0.97%	34.40	35.56	10992	3850	2.69%
2026-04-01	35.02	35.00	0.47	1.36%	34.02	35.49	12733	4410	3.12%
2026-03-31	36.01	34.53	-1.12	-3.14%	33.72	36.01	22778	7917	5.58%
2026-03-30	32.80	35.65	2.88	8.79%	32.01	35.77	22459	7712	5.50%
2026-03-27	31.65	32.77	0.99	3.12%	31.04	33.07	17882	5798	4.38%
2026-03-26	31.50	31.78	0.43	1.37%	30.69	31.90	13915	4365	3.41%
2026-03-25	30.78	31.35	0.72	2.35%	30.63	31.78	11006	3450	2.70%
2026-03-24	29.30	30.63	1.93	6.72%	28.93	30.80	16177	4800	3.96%
2026-03-23	31.36	28.70	-2.66	-8.48%	28.35	31.36	23495	6991	5.76%
2026-03-20	33.30	31.36	-1.50	-4.56%	31.32	33.38	16682	5378	4.09%
2026-03-19	33.65	32.86	-1.44	-4.20%	32.62	34.20	11915	3966	2.92%
2026-03-18	33.33	34.30	1.08	3.25%	33.08	34.43	11693	3961	2.86%
2026-03-17	34.57	33.22	-1.22	-3.54%	33.20	34.81	12353	4202	3.03%
2026-03-16	35.03	34.44	-0.82	-2.33%	33.89	35.35	21451	7373	5.25%
2026-03-13	35.30	35.26	0.43	1.23%	34.50	36.50	19239	6871	4.71%
2026-03-12	35.45	34.83	-0.65	-1.83%	33.89	35.83	24157	8393	5.92%