丰光精密 (920510) - 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
2026-05-06	15.160	15.420	0.270	1.78%	15.160	15.580	17972	2773	1.91%
2026-04-30	14.740	15.150	0.440	2.99%	14.660	15.370	16687	2527	1.78%
2026-04-29	14.450	14.710	0.200	1.38%	14.450	14.740	11793	1724	1.26%
2026-04-28	15.280	14.510	-0.550	-3.65%	14.510	15.280	13481	1997	1.44%
2026-04-27	14.800	15.060	0.270	1.83%	14.620	15.280	17045	2555	1.82%
2026-04-24	15.180	14.790	-0.330	-2.18%	14.670	15.180	14592	2168	1.55%
2026-04-23	15.550	15.120	-0.540	-3.45%	15.050	15.750	16379	2501	1.74%
2026-04-22	15.230	15.660	0.410	2.69%	15.180	15.930	19409	3037	2.07%
2026-04-21	15.500	15.250	-0.330	-2.12%	15.120	15.570	17610	2694	1.88%
2026-04-20	15.700	15.580	-0.060	-0.38%	15.200	16.260	33812	5348	3.60%
2026-04-17	14.620	15.640	1.020	6.98%	14.450	15.980	38922	5951	4.15%
2026-04-16	14.670	14.620	0.120	0.83%	14.500	14.750	11317	1651	1.21%
2026-04-15	14.650	14.500	-0.060	-0.41%	14.420	14.810	10931	1601	1.16%
2026-04-14	14.510	14.560	0.120	0.83%	14.370	14.660	8075	1170	0.86%
2026-04-13	14.540	14.440	-0.240	-1.63%	14.370	14.640	8676	1254	0.92%
2026-04-10	14.350	14.680	0.330	2.30%	14.350	14.850	13676	2010	1.46%
2026-04-09	14.450	14.350	-0.220	-1.51%	14.300	14.720	11318	1637	1.21%
2026-04-08	14.580	14.570	0.880	6.43%	14.140	14.630	16037	2312	1.71%
2026-04-07	13.960	13.690	-0.290	-2.07%	13.680	14.130	9266	1288	0.99%
2026-04-03	14.520	13.980	-0.600	-4.12%	13.930	14.720	11414	1620	1.22%
2026-04-02	14.570	14.580	0.100	0.69%	14.340	14.940	16074	2352	1.71%
2026-04-01	14.360	14.480	0.290	2.04%	14.360	14.580	10161	1468	1.08%
2026-03-31	14.200	14.190	0.080	0.57%	14.100	14.450	13845	1979	1.47%
2026-03-30	14.260	14.110	-0.150	-1.05%	13.910	14.260	10929	1540	1.16%
2026-03-27	14.140	14.260	-0.060	-0.42%	14.060	14.520	7993	1142	0.85%
2026-03-26	14.640	14.320	-0.180	-1.24%	14.320	14.830	11994	1751	1.28%
2026-03-25	14.390	14.500	0.120	0.83%	14.390	14.670	15286	2220	1.63%
2026-03-24	14.220	14.380	0.360	2.57%	14.080	14.540	14241	2036	1.52%
2026-03-23	14.690	14.020	-0.780	-5.27%	13.960	14.800	21086	3040	2.25%
2026-03-20	14.980	14.800	-0.180	-1.20%	14.800	15.370	14722	2226	1.57%
2026-03-19	15.420	14.980	-0.700	-4.46%	14.960	15.650	13714	2077	1.46%
2026-03-18	15.570	15.680	0.010	0.06%	15.400	15.810	11093	1726	1.18%
2026-03-17	15.680	15.670	-0.070	-0.44%	15.610	15.960	11317	1787	1.21%
2026-03-16	15.810	15.740	-0.070	-0.44%	15.500	15.980	12792	2009	1.36%
2026-03-13	16.350	15.810	-0.460	-2.83%	15.660	16.350	18314	2931	1.95%
2026-03-12	16.570	16.270	-0.400	-2.40%	16.180	16.640	13947	2280	1.49%
2026-03-11	16.470	16.670	0.160	0.97%	16.400	16.990	14288	2393	1.52%
2026-03-10	16.490	16.510	0.210	1.29%	16.290	16.730	13879	2292	1.48%
2026-03-09	16.690	16.300	-0.630	-3.72%	16.110	16.730	16468	2686	1.75%
2026-03-06	16.790	16.930	0.090	0.53%	16.690	17.080	12161	2062	1.30%
2026-03-05	16.780	16.840	0.330	2.00%	16.560	16.990	15287	2562	1.63%
2026-03-04	16.500	16.510	-0.040	-0.24%	16.420	16.830	11190	1855	1.19%
2026-03-03	16.860	16.550	-0.310	-1.84%	16.500	17.210	18934	3184	2.02%
2026-03-02	17.470	16.860	-0.730	-4.15%	16.780	17.470	22153	3761	2.36%
2026-02-27	17.930	17.590	-0.310	-1.73%	17.500	18.000	19124	3373	2.04%
2026-02-26	18.120	17.900	-0.240	-1.32%	17.850	18.240	19938	3584	2.12%
2026-02-25	18.050	18.140	0.110	0.61%	17.940	18.360	19914	3618	2.12%
2026-02-24	19.130	18.030	-0.270	-1.48%	18.000	19.360	36866	6817	3.93%
2026-02-13	17.890	18.300	0.350	1.95%	17.800	18.640	26779	4911	2.85%
2026-02-12	17.430	17.950	0.470	2.69%	17.430	18.190	24853	4463	2.65%
2026-02-11	17.660	17.480	-0.310	-1.74%	17.480	17.780	13547	2384	1.44%
2026-02-10	17.730	17.790	0.170	0.96%	17.450	18.080	26892	4766	2.86%
2026-02-09	17.680	17.620	0.200	1.15%	17.500	17.770	14290	2519	1.52%
2026-02-06	17.160	17.420	0.090	0.52%	17.160	17.780	15323	2692	1.63%
2026-02-05	17.900	17.330	-0.520	-2.91%	17.330	17.900	16607	2908	1.77%
2026-02-04	18.300	17.850	-0.330	-1.82%	17.840	18.300	16013	2881	1.71%
2026-02-03	18.140	18.180	0.310	1.73%	17.790	18.230	14971	2701	1.59%
2026-02-02	18.070	17.870	-0.330	-1.81%	17.800	18.300	16723	3008	1.78%
2026-01-30	17.820	18.200	0.290	1.62%	17.710	18.360	21085	3808	2.25%
2026-01-29	18.200	17.910	-0.420	-2.29%	17.910	18.300	21523	3892	2.29%
2026-01-28	18.360	18.330	-0.300	-1.61%	18.240	18.760	22511	4143	2.40%
2026-01-27	19.050	18.630	-0.420	-2.20%	18.140	19.050	31103	5751	3.31%