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
2025-10-31	28.00	28.41	0.74	2.67%	27.68	28.59	8918	2524	2.18%
2025-10-30	27.98	27.67	-0.31	-1.11%	27.55	28.28	6113	1703	1.50%
2025-10-29	28.67	27.98	-0.69	-2.41%	27.70	28.79	8459	2369	2.07%
2025-10-28	28.77	28.67	0.02	0.07%	28.49	29.15	7020	2020	1.72%
2025-10-27	28.77	28.65	0.16	0.56%	28.20	28.88	8858	2532	2.17%
2025-10-24	28.29	28.49	0.34	1.21%	27.83	28.62	9214	2614	2.26%
2025-10-23	28.15	28.15	-0.10	-0.35%	27.50	28.16	7601	2114	1.86%
2025-10-22	28.27	28.25	-0.02	-0.07%	27.92	28.50	6588	1858	1.61%
2025-10-21	27.61	28.27	0.66	2.39%	27.61	28.45	8542	2407	2.09%
2025-10-20	27.29	27.61	0.32	1.17%	27.29	28.15	7610	2114	1.86%
2025-10-17	27.39	27.29	-0.10	-0.37%	27.00	27.85	7860	2158	1.93%
2025-10-16	27.55	27.39	-0.17	-0.62%	27.17	27.68	4390	1200	1.08%
2025-10-15	27.28	27.56	0.28	1.03%	27.18	27.84	8276	2272	2.03%
2025-10-14	27.86	27.28	-0.59	-2.12%	27.24	27.99	8242	2274	2.02%
2025-10-13	26.30	27.87	0.87	3.22%	26.05	27.90	12299	3338	3.01%
2025-10-10	27.99	27.00	-0.78	-2.81%	26.80	27.99	11435	3116	2.80%
2025-10-09	27.86	27.78	-0.07	-0.25%	27.69	28.68	9389	2639	2.30%
2025-09-30	27.59	27.85	0.34	1.24%	27.38	28.00	8403	2324	2.06%
2025-09-29	27.02	27.51	0.37	1.36%	26.85	27.68	9226	2523	2.26%
2025-09-26	27.30	27.14	-0.22	-0.80%	27.05	27.80	8661	2367	2.12%
2025-09-25	27.80	27.36	-0.29	-1.05%	27.23	28.12	6186	1709	1.52%
2025-09-24	27.13	27.65	0.51	1.88%	26.81	27.90	8676	2385	2.13%
2025-09-23	27.41	27.14	-0.22	-0.80%	26.00	27.63	11803	3146	2.89%
2025-09-22	27.91	27.36	-0.42	-1.51%	27.21	28.03	7843	2160	1.92%
2025-09-19	28.62	27.78	-0.64	-2.25%	27.72	28.70	7652	2146	1.87%
2025-09-18	29.10	28.42	-0.55	-1.90%	28.10	29.35	11125	3199	2.73%
2025-09-17	29.00	28.97	-0.07	-0.24%	28.57	29.07	7517	2171	1.84%
2025-09-16	28.77	29.04	0.41	1.43%	28.46	29.15	7675	2212	1.88%
2025-09-15	28.79	28.63	-0.25	-0.87%	28.48	29.02	5684	1628	1.39%
2025-09-12	29.34	28.88	-0.32	-1.10%	28.80	29.39	6944	2016	1.70%
2025-09-11	29.06	29.20	0.24	0.83%	28.50	29.40	9118	2651	2.23%
2025-09-10	29.27	28.96	-0.31	-1.06%	28.67	29.43	6751	1958	1.65%
2025-09-09	29.67	29.27	-0.40	-1.35%	29.01	29.69	8235	2415	2.02%
2025-09-08	29.33	29.67	0.21	0.71%	29.00	29.69	7963	2343	1.95%
2025-09-05	28.31	29.46	1.34	4.77%	28.29	29.75	10097	2955	2.47%
2025-09-04	27.81	28.12	0.16	0.57%	27.81	28.90	8572	2428	2.10%
2025-09-03	28.88	27.96	-0.92	-3.19%	27.80	29.05	6884	1956	1.69%
2025-09-02	29.60	28.88	-0.82	-2.76%	28.26	29.81	10446	3010	2.56%
2025-09-01	29.56	29.70	0.10	0.34%	29.51	30.13	7852	2339	1.92%
2025-08-29	30.46	29.60	-0.80	-2.63%	29.51	30.55	7771	2315	1.90%
2025-08-28	30.01	30.40	0.37	1.23%	29.20	30.76	16228	4868	3.98%
2025-08-27	31.77	30.03	-1.97	-6.16%	29.89	31.79	22289	6836	5.46%
2025-08-26	31.62	32.00	0.30	0.95%	31.20	32.40	10870	3480	2.66%
2025-08-25	31.70	31.70	0.09	0.28%	31.58	32.40	9437	3013	2.31%
2025-08-22	31.67	31.61	0.02	0.06%	31.24	32.10	8033	2539	1.97%
2025-08-21	31.37	31.59	0.24	0.77%	31.00	31.97	8321	2620	2.04%
2025-08-20	30.89	31.35	0.30	0.97%	30.61	31.41	8020	2481	1.96%
2025-08-19	30.74	31.05	0.28	0.91%	30.53	31.23	11619	3595	2.85%
2025-08-18	30.76	30.77	1.05	3.53%	30.05	31.08	13902	4277	3.41%
2025-08-15	29.14	29.72	0.58	1.99%	29.14	30.30	10470	3118	2.56%
2025-08-14	30.40	29.14	-1.38	-4.52%	29.14	30.67	11354	3383	2.78%
2025-08-13	30.85	30.52	-0.18	-0.59%	30.31	31.10	7114	2177	1.74%
2025-08-12	30.89	30.70	0.10	0.33%	30.22	30.90	6570	2002	1.61%
2025-08-11	30.84	30.60	0.14	0.46%	30.30	30.90	8964	2743	2.20%
2025-08-08	30.35	30.46	0.11	0.36%	30.03	30.65	7168	2176	1.76%
2025-08-07	30.74	30.35	-0.15	-0.49%	30.21	30.86	8724	2664	2.14%
2025-08-06	30.75	30.50	-0.25	-0.81%	30.15	30.75	8088	2456	1.98%
2025-08-05	31.13	30.75	0.01	0.03%	30.46	31.13	6489	1992	1.59%
2025-08-04	30.19	30.74	0.58	1.92%	29.93	30.77	8255	2513	2.02%
2025-08-01	30.18	30.16	0.00	0.00%	29.74	30.28	9391	2812	2.30%
2025-07-31	29.25	30.16	0.83	2.83%	29.25	30.79	17828	5403	4.37%
2025-07-30	29.72	29.33	-0.41	-1.38%	29.20	29.94	8572	2526	2.10%
2025-07-29	30.15	29.74	-0.31	-1.03%	29.61	30.15	6269	1867	1.54%
2025-07-28	29.99	30.05	0.06	0.20%	29.67	30.24	6801	2037	1.67%
2025-07-25	29.93	29.99	0.24	0.81%	29.60	30.48	9444	2834	2.31%
2025-07-24	29.89	29.75	-0.08	-0.27%	29.45	30.07	9871	2932	2.42%