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
2026-03-20	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%
2026-03-11	34.70	35.48	0.87	2.51%	34.53	35.89	21222	7507	5.20%
2026-03-10	33.95	34.61	1.01	3.01%	33.55	34.88	13765	4734	3.37%
2026-03-09	31.90	33.60	1.00	3.07%	31.58	33.90	25795	8517	6.32%
2026-03-06	31.99	32.60	0.72	2.26%	31.63	32.94	15138	4922	3.71%
2026-03-05	31.60	31.88	0.53	1.69%	31.50	32.71	19216	6166	4.71%
2026-03-04	32.51	31.35	-2.07	-6.19%	30.59	33.59	31749	10159	7.78%
2026-03-03	33.94	33.42	-0.62	-1.82%	33.29	34.78	28582	9707	7.00%
2026-03-02	32.98	34.04	0.44	1.31%	32.82	35.06	38615	13087	9.46%
2026-02-27	31.40	33.60	2.19	6.97%	31.03	34.04	23491	7683	5.75%
2026-02-26	31.55	31.41	0.11	0.35%	31.28	31.80	8205	2584	2.01%
2026-02-25	32.46	31.30	-0.84	-2.61%	31.25	32.46	11034	3497	2.70%
2026-02-24	31.40	32.14	0.83	2.65%	31.40	32.40	11725	3757	2.87%
2026-02-13	31.30	31.31	0.11	0.35%	31.00	31.69	9042	2836	2.22%
2026-02-12	31.56	31.20	-0.05	-0.16%	30.81	31.58	7458	2333	1.83%
2026-02-11	31.42	31.25	-0.13	-0.41%	31.02	31.72	7148	2242	1.75%
2026-02-10	31.03	31.38	0.35	1.13%	30.99	31.68	10990	3441	2.69%
2026-02-09	30.50	31.03	0.68	2.24%	30.48	31.38	10058	3113	2.46%
2026-02-06	29.96	30.35	0.10	0.33%	29.80	30.60	7199	2183	1.76%
2026-02-05	30.36	30.25	0.11	0.36%	30.09	30.50	7201	2182	1.76%
2026-02-04	30.76	30.14	-0.50	-1.63%	29.96	30.79	8858	2682	2.17%
2026-02-03	30.00	30.64	0.90	3.03%	29.74	30.64	9679	2936	2.37%
2026-02-02	29.79	29.74	-0.01	-0.03%	29.54	30.65	14252	4305	3.49%
2026-01-30	28.93	29.75	0.54	1.85%	28.88	30.03	8612	2543	2.11%
2026-01-29	29.88	29.21	-0.59	-1.98%	28.90	30.16	8540	2518	2.09%
2026-01-28	30.24	29.80	-0.57	-1.88%	29.78	30.50	6995	2098	1.71%
2026-01-27	29.71	30.37	0.30	1.00%	29.29	30.49	9470	2843	2.32%
2026-01-26	30.60	30.07	-0.51	-1.67%	29.80	30.60	11447	3452	2.80%
2026-01-23	30.55	30.58	0.05	0.16%	30.32	30.68	8510	2597	2.08%
2026-01-22	30.99	30.53	-0.37	-1.20%	30.30	30.99	9740	2974	2.39%
2026-01-21	30.44	30.90	0.46	1.51%	30.18	30.98	6574	2023	1.61%
2026-01-20	30.90	30.44	-0.20	-0.65%	30.30	31.00	8275	2541	2.03%
2026-01-19	29.82	30.64	0.54	1.79%	29.82	30.77	8438	2576	2.07%
2026-01-16	30.25	30.10	0.00	0.00%	29.67	30.45	6191	1858	1.52%
2026-01-15	30.05	30.10	0.06	0.20%	29.70	30.47	6098	1831	1.49%
2026-01-14	30.08	30.04	-0.15	-0.50%	29.53	30.57	9867	2973	2.42%
2026-01-13	30.66	30.19	-0.09	-0.30%	30.05	30.66	11438	3479	2.80%
2026-01-12	30.01	30.28	0.62	2.09%	29.71	30.66	10673	3228	2.61%
2026-01-09	28.74	29.66	0.80	2.77%	28.74	29.73	11076	3256	2.71%
2026-01-08	27.70	28.86	1.12	4.04%	27.70	29.08	9470	2711	2.32%
2026-01-07	27.83	27.74	-0.24	-0.86%	27.68	28.07	5663	1578	1.39%
2026-01-06	27.81	27.98	0.03	0.11%	27.76	28.45	6953	1951	1.70%
2026-01-05	27.66	27.95	0.37	1.34%	27.40	28.02	10244	2851	2.51%
2025-12-31	27.69	27.58	0.16	0.58%	27.33	27.72	4321	1190	1.06%
2025-12-30	27.82	27.42	-0.26	-0.94%	27.42	27.98	4513	1249	1.11%
2025-12-29	27.96	27.68	0.03	0.11%	27.42	27.97	5858	1622	1.43%
2025-12-26	28.13	27.65	-0.30	-1.07%	27.65	28.25	8270	2312	2.03%
2025-12-25	27.96	27.95	0.15	0.54%	27.45	28.02	5546	1542	1.36%
2025-12-24	27.29	27.80	0.65	2.39%	27.02	27.88	4218	1163	1.03%
2025-12-23	27.18	27.15	-0.12	-0.44%	27.00	27.57	7268	1980	1.78%
2025-12-22	27.90	27.27	-0.22	-0.80%	27.27	27.90	5442	1500	1.33%
2025-12-19	26.77	27.49	0.59	2.19%	26.77	27.58	6489	1769	1.59%
2025-12-18	26.53	26.90	0.24	0.90%	26.36	27.16	9564	2586	2.34%
2025-12-17	26.75	26.66	-0.23	-0.86%	26.02	27.18	8392	2215	2.06%
2025-12-16	26.95	26.89	-0.24	-0.88%	26.61	27.17	9320	2504	2.28%
2025-12-15	27.03	27.13	0.03	0.11%	26.45	27.24	9272	2495	2.27%
2025-12-12	27.31	27.10	-0.04	-0.15%	26.70	27.38	10628	2879	2.60%