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
2026-08-20	33.77	33.20	0.29	0.88%	32.67	33.96	14069	4684	2.88%
2026-08-19	34.76	32.91	-2.71	-7.61%	32.59	35.53	21012	7072	4.29%
2026-08-18	36.52	35.62	-0.40	-1.11%	34.81	36.95	20307	7232	4.15%
2026-08-17	34.50	36.02	2.20	6.51%	33.77	36.21	19682	6915	4.02%
2026-08-14	34.20	33.82	-0.07	-0.21%	33.47	34.50	20002	6819	4.09%
2026-08-13	35.66	33.89	-1.29	-3.67%	33.85	35.96	18618	6524	3.80%
2026-08-12	34.38	35.18	0.85	2.48%	34.01	35.43	14716	5153	3.01%
2026-08-11	34.50	34.33	-0.37	-1.07%	33.21	34.93	24139	8225	4.93%
2026-08-10	34.31	34.70	0.72	2.12%	32.85	34.70	18106	6118	3.70%
2026-08-07	33.25	33.98	1.30	3.98%	31.81	34.10	21403	7112	4.37%
2026-08-06	32.20	32.68	0.96	3.03%	31.22	33.15	24998	8088	5.11%
2026-08-05	30.90	31.72	0.93	3.02%	30.45	31.96	25211	7892	5.15%
2026-08-04	29.35	30.79	1.61	5.52%	28.61	31.16	24406	7401	4.99%
2026-08-03	28.17	29.18	1.01	3.59%	27.71	29.47	26465	7579	5.41%
2026-07-31	27.00	28.17	2.38	9.23%	26.84	29.10	28805	8159	5.89%
2026-07-30	27.27	25.79	-1.76	-6.39%	25.63	27.65	22977	6100	4.70%
2026-07-29	27.72	27.55	-0.33	-1.18%	26.53	28.15	20791	5671	4.25%
2026-07-28	28.80	27.88	-1.20	-4.13%	27.72	29.55	21739	6215	4.44%
2026-07-27	27.49	29.08	1.31	4.72%	27.00	29.08	20134	5704	4.11%
2026-07-24	28.33	27.77	-1.15	-3.98%	27.24	29.05	22341	6264	4.57%
2026-07-23	28.70	28.92	0.79	2.81%	27.11	29.06	28895	8188	5.91%
2026-07-22	28.00	28.13	-1.67	-5.60%	27.75	30.33	37854	10990	7.74%
2026-07-21	28.39	29.80	1.84	6.58%	24.19	29.90	55542	15139	11.35%
2026-07-20	33.85	27.96	-4.60	-14.13%	26.48	33.85	61637	18397	12.60%
2026-07-17	37.80	32.56	-5.44	-14.32%	32.13	37.80	51388	17671	10.50%
2026-07-16	40.48	38.00	-2.52	-6.22%	37.61	40.48	28954	11227	5.92%
2026-07-15	42.55	40.52	-2.12	-4.97%	39.57	43.50	33760	13865	6.90%
2026-07-14	42.11	42.64	-0.62	-1.43%	39.12	43.18	56132	23102	11.47%
2026-07-13	50.06	43.26	-10.81	-19.99%	43.26	51.99	60127	28035	12.29%
2026-07-10	62.72	54.07	-8.46	-13.53%	52.19	64.99	57643	34257	11.78%
2026-07-09	57.82	62.53	5.31	9.28%	56.90	62.57	33226	19848	6.79%
2026-07-08	57.02	57.22	0.89	1.58%	53.60	58.85	23503	13232	4.80%
2026-07-07	60.25	56.33	-3.61	-6.02%	56.00	60.50	32150	18534	6.57%
2026-07-06	62.25	59.94	-3.54	-5.58%	59.11	66.60	49959	30676	10.21%
2026-07-03	62.20	63.48	-0.74	-1.15%	58.90	69.60	71615	45411	14.64%
2026-07-02	67.07	64.22	-2.77	-4.13%	64.10	70.80	45006	30402	9.20%
2026-07-01	66.84	66.99	0.00	0.00%	65.00	69.46	37620	25354	7.69%
2026-06-30	63.00	66.99	5.21	8.43%	59.62	68.68	51918	33113	10.61%
2026-06-29	55.41	61.78	7.23	13.25%	54.81	61.90	50199	29781	10.26%
2026-06-26	52.80	54.55	1.16	2.17%	52.58	57.99	29628	16288	6.06%
2026-06-25	51.94	53.39	0.93	1.77%	50.81	53.47	21846	11432	4.46%
2026-06-24	54.00	52.46	-1.42	-2.64%	51.00	54.07	27617	14601	5.64%
2026-06-23	52.00	53.88	0.94	1.78%	50.52	54.47	32096	17095	6.56%
2026-06-22	51.50	52.94	1.13	2.18%	49.00	54.71	33971	17284	6.94%
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%