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
2026-04-30	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%
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%