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
2026-06-22	20.800	19.750	-0.950	-4.59%	19.120	20.980	116019	23047	12.36%
2026-06-18	19.460	20.700	1.510	7.87%	19.180	20.990	148409	29890	15.81%
2026-06-17	18.790	19.190	0.190	1.00%	18.220	19.680	107340	20525	11.43%
2026-06-16	18.680	19.000	0.130	0.69%	18.350	19.850	128623	24521	13.70%
2026-06-15	18.100	18.870	0.250	1.34%	17.920	19.100	119185	22243	12.69%
2026-06-12	19.800	18.620	-1.480	-7.36%	18.620	21.290	178270	34890	18.99%
2026-06-11	23.600	20.100	-5.650	-21.94%	19.970	23.900	190799	40184	20.32%
2026-06-10	24.810	25.750	0.940	3.79%	22.820	26.800	209587	51653	22.32%
2026-06-09	27.000	24.810	-0.730	-2.86%	23.950	29.950	262873	70343	28.00%
2026-06-08	20.000	25.540	5.890	29.97%	19.760	25.540	180405	41100	19.21%
2026-06-05	15.000	19.650	4.530	29.96%	14.720	19.650	110061	19958	11.72%
2026-06-04	15.850	15.120	-0.960	-5.97%	14.920	16.430	32964	5129	3.51%
2026-06-03	15.690	16.080	0.280	1.77%	15.510	16.590	31918	5166	3.40%
2026-06-02	15.610	15.800	0.430	2.80%	15.420	16.120	20920	3296	2.23%
2026-06-01	15.300	15.370	0.200	1.32%	15.200	15.780	20509	3164	2.18%
2026-05-29	15.870	15.170	-0.560	-3.56%	14.920	15.930	16382	2523	1.74%
2026-05-28	15.490	15.730	0.190	1.22%	14.850	15.860	27982	4285	2.98%
2026-05-27	16.160	15.540	-0.690	-4.25%	15.290	16.540	31391	4994	3.34%
2026-05-26	16.240	16.230	0.110	0.68%	16.050	16.900	33374	5504	3.55%
2026-05-25	16.590	16.120	-0.440	-2.66%	15.910	16.850	21714	3542	2.31%
2026-05-22	16.490	16.560	0.020	0.12%	16.170	16.720	25456	4180	2.71%
2026-05-21	16.450	16.540	0.090	0.55%	16.400	17.250	38727	6532	4.12%
2026-05-20	17.080	16.450	-0.800	-4.64%	16.380	17.100	33610	5591	3.58%
2026-05-19	17.290	17.250	0.040	0.23%	17.180	17.890	38177	6707	4.07%
2026-05-18	17.870	17.210	-0.650	-3.64%	17.050	17.870	45464	7867	4.84%
2026-05-15	16.410	17.860	1.450	8.84%	16.370	18.190	76851	13458	8.18%
2026-05-14	17.100	16.410	-0.550	-3.24%	16.410	17.730	40450	6905	4.31%
2026-05-13	16.650	16.960	0.100	0.59%	16.510	17.080	24430	4107	2.60%
2026-05-12	17.000	16.860	-0.120	-0.71%	16.790	17.570	31102	5332	3.31%
2026-05-11	17.580	16.980	-0.820	-4.61%	16.810	17.640	50196	8567	5.35%
2026-05-08	16.060	17.800	1.530	9.40%	15.900	17.970	72853	12468	7.76%
2026-05-07	15.420	16.270	0.850	5.51%	15.420	16.730	41144	6685	4.38%
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%