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
2025-12-16	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%
2025-12-11	27.53	27.14	-0.27	-0.99%	26.89	27.53	8410	2280	2.06%
2025-12-10	27.62	27.41	-0.08	-0.29%	27.22	27.72	7595	2081	1.86%
2025-12-09	28.39	27.49	-0.75	-2.66%	27.40	28.57	9454	2622	2.32%
2025-12-08	28.22	28.24	0.28	1.00%	28.00	28.40	8735	2465	2.14%
2025-12-05	27.88	27.96	0.23	0.83%	27.55	28.21	10909	3043	2.67%
2025-12-04	27.78	27.73	-0.01	-0.04%	27.35	27.91	10406	2873	2.55%
2025-12-03	27.50	27.74	0.09	0.33%	27.45	27.79	6330	1747	1.55%
2025-12-02	27.80	27.65	0.04	0.14%	27.30	27.80	6166	1698	1.51%
2025-12-01	27.70	27.61	-0.62	-2.20%	27.54	28.46	9889	2770	2.42%
2025-11-28	27.62	28.23	0.62	2.25%	27.36	28.23	6511	1811	1.59%
2025-11-27	27.21	27.61	0.41	1.51%	27.03	27.75	6724	1847	1.65%
2025-11-26	27.79	27.20	-0.45	-1.63%	27.19	28.00	6581	1816	1.61%
2025-11-25	27.41	27.65	0.41	1.51%	27.33	27.95	6269	1737	1.54%
2025-11-24	26.46	27.24	0.72	2.71%	26.46	27.38	6730	1811	1.65%
2025-11-21	27.90	26.52	-1.47	-5.25%	26.26	28.43	9916	2686	2.43%
2025-11-20	28.54	27.99	-0.50	-1.76%	27.72	28.73	9875	2778	2.42%
2025-11-19	30.19	28.49	-1.52	-5.06%	28.40	30.23	7779	2258	1.91%
2025-11-18	29.41	30.01	0.53	1.80%	29.09	30.19	11791	3495	2.89%
2025-11-17	29.74	29.48	0.38	1.31%	28.82	29.78	6875	2015	1.68%
2025-11-14	29.18	29.10	0.08	0.28%	28.93	29.43	8134	2371	1.99%
2025-11-13	29.30	29.02	-0.14	-0.48%	29.02	29.43	4896	1432	1.20%
2025-11-12	29.86	29.16	-0.56	-1.88%	29.16	29.88	7549	2222	1.85%
2025-11-11	30.15	29.72	-0.27	-0.90%	29.52	30.15	6016	1794	1.47%
2025-11-10	30.33	29.99	0.10	0.33%	29.74	30.39	4990	1495	1.22%
2025-11-07	30.11	29.89	0.05	0.17%	29.62	30.24	6612	1978	1.62%
2025-11-06	29.63	29.84	0.31	1.05%	29.23	30.71	13469	4064	3.30%
2025-11-05	29.40	29.53	0.13	0.44%	29.05	29.57	7303	2148	1.79%
2025-11-04	29.34	29.40	0.42	1.45%	29.01	29.65	8758	2567	2.15%
2025-11-03	28.45	28.98	0.57	2.01%	28.45	29.40	13527	3940	3.31%
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%