光迅科技(002281)股票行情
光迅科技(002281)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 46.40 | 45.41 | -0.77 | -1.67% | 45.41 | 46.45 | 105724 | 48516.14 | 1.37% |
| 2025-03-27 | 45.90 | 46.18 | 0.09 | 0.20% | 45.35 | 46.51 | 107717 | 49564.81 | 1.39% |
| 2025-03-26 | 45.79 | 46.09 | 0.29 | 0.63% | 45.60 | 46.54 | 101816 | 47039.56 | 1.32% |
| 2025-03-25 | 47.01 | 45.80 | -1.01 | -2.16% | 45.65 | 47.39 | 142704 | 66217.25 | 1.85% |
| 2025-03-24 | 47.08 | 46.81 | -0.30 | -0.64% | 45.50 | 47.59 | 183587 | 85405.51 | 2.37% |
| 2025-03-21 | 48.90 | 47.11 | -2.08 | -4.23% | 47.09 | 49.30 | 239130 | 114399.32 | 3.09% |
| 2025-03-20 | 49.73 | 49.19 | -0.64 | -1.28% | 49.19 | 49.96 | 121702 | 60251.48 | 1.57% |
| 2025-03-19 | 50.82 | 49.83 | -1.50 | -2.92% | 49.58 | 50.82 | 194085 | 97021.95 | 2.51% |
| 2025-03-18 | 51.08 | 51.33 | 0.42 | 0.82% | 50.30 | 51.48 | 220038 | 112038.66 | 2.85% |
| 2025-03-17 | 50.88 | 50.91 | 0.44 | 0.87% | 50.69 | 51.54 | 171912 | 87916.23 | 2.22% |
| 2025-03-14 | 49.21 | 50.47 | 0.98 | 1.98% | 48.99 | 50.76 | 195998 | 98330.12 | 2.54% |
| 2025-03-13 | 51.68 | 49.49 | -2.10 | -4.07% | 49.47 | 52.19 | 225629 | 113759.91 | 2.92% |
| 2025-03-12 | 51.55 | 51.59 | 0.58 | 1.14% | 51.00 | 52.50 | 230725 | 119325.43 | 2.98% |
| 2025-03-11 | 51.19 | 51.01 | -1.17 | -2.24% | 50.56 | 51.50 | 199545 | 101576.35 | 2.58% |
| 2025-03-10 | 51.48 | 52.18 | 0.30 | 0.58% | 51.00 | 52.30 | 181018 | 93357.96 | 2.34% |
| 2025-03-07 | 53.15 | 51.88 | -1.82 | -3.39% | 51.40 | 53.50 | 278783 | 145562.06 | 3.61% |
| 2025-03-06 | 53.40 | 53.70 | 1.13 | 2.15% | 52.56 | 54.58 | 348987 | 186247.03 | 4.51% |
| 2025-03-05 | 51.56 | 52.57 | 1.37 | 2.68% | 50.89 | 52.59 | 260552 | 134856.69 | 3.37% |
| 2025-03-04 | 49.85 | 51.20 | -0.39 | -0.76% | 49.69 | 51.60 | 230554 | 117551.80 | 2.98% |
| 2025-03-03 | 54.61 | 51.59 | -3.02 | -5.53% | 51.00 | 54.92 | 408690 | 214365.23 | 5.29% |
| 2025-02-28 | 55.10 | 54.61 | -1.89 | -3.35% | 52.80 | 57.79 | 513876 | 281268.47 | 6.65% |
| 2025-02-27 | 58.64 | 56.50 | -1.80 | -3.09% | 55.00 | 59.11 | 514888 | 293469.66 | 6.66% |
| 2025-02-26 | 56.10 | 58.30 | 2.20 | 3.92% | 54.51 | 59.38 | 607805 | 346960.22 | 7.86% |
| 2025-02-25 | 55.82 | 56.10 | -1.42 | -2.47% | 55.13 | 57.51 | 461601 | 258959.75 | 5.97% |
| 2025-02-24 | 57.35 | 57.52 | -0.07 | -0.12% | 56.78 | 59.38 | 767085 | 444238.94 | 9.92% |
| 2025-02-21 | 54.96 | 57.59 | 5.24 | 10.01% | 53.70 | 57.59 | 758794 | 425885.59 | 9.82% |
| 2025-02-20 | 53.46 | 52.35 | -0.35 | -0.66% | 51.82 | 53.66 | 405359 | 213378.38 | 5.24% |
| 2025-02-19 | 52.02 | 52.70 | 0.63 | 1.21% | 51.50 | 53.08 | 387025 | 202763.58 | 5.01% |
| 2025-02-18 | 53.71 | 52.07 | -2.13 | -3.93% | 51.81 | 55.40 | 544943 | 291485.81 | 7.05% |
| 2025-02-17 | 50.61 | 54.20 | 4.11 | 8.21% | 50.61 | 55.10 | 827439 | 444765.38 | 10.70% |
| 2025-02-14 | 51.25 | 50.09 | -1.22 | -2.38% | 49.56 | 52.50 | 429179 | 218345.66 | 5.55% |
| 2025-02-13 | 53.03 | 51.31 | -1.96 | -3.68% | 51.11 | 53.03 | 439441 | 227457.25 | 5.68% |
| 2025-02-12 | 51.00 | 53.27 | 3.52 | 7.08% | 50.62 | 53.63 | 644460 | 337069.81 | 8.34% |
| 2025-02-11 | 49.64 | 49.75 | 0.11 | 0.22% | 48.81 | 50.44 | 330821 | 164317.92 | 4.28% |
| 2025-02-10 | 49.55 | 49.64 | 0.64 | 1.31% | 49.11 | 50.75 | 380510 | 189735.61 | 4.92% |
| 2025-02-07 | 48.20 | 49.00 | 0.92 | 1.91% | 48.18 | 50.31 | 512515 | 252591.83 | 6.63% |
| 2025-02-06 | 47.55 | 48.08 | 0.31 | 0.65% | 46.53 | 48.28 | 421625 | 200903.77 | 5.45% |
| 2025-02-05 | 47.99 | 47.77 | -0.64 | -1.32% | 44.53 | 48.14 | 490345 | 228360.50 | 6.34% |
| 2025-01-27 | 50.24 | 48.41 | -3.51 | -6.76% | 48.34 | 50.72 | 408872 | 201344.77 | 5.29% |
| 2025-01-24 | 50.43 | 51.92 | 0.57 | 1.11% | 50.30 | 52.30 | 358062 | 184884.95 | 4.63% |
| 2025-01-23 | 54.90 | 51.35 | -3.15 | -5.78% | 51.18 | 55.20 | 608009 | 323457.06 | 7.87% |
| 2025-01-22 | 53.58 | 54.50 | 0.76 | 1.41% | 53.35 | 55.50 | 472334 | 257351.61 | 6.11% |
| 2025-01-21 | 52.39 | 53.74 | 2.19 | 4.25% | 52.35 | 53.99 | 481875 | 256455.83 | 6.23% |
| 2025-01-20 | 51.72 | 51.55 | 0.52 | 1.02% | 50.76 | 53.00 | 395636 | 205147.59 | 5.12% |
| 2025-01-17 | 51.50 | 51.03 | -1.23 | -2.35% | 50.18 | 51.72 | 438121 | 223158.91 | 5.67% |
| 2025-01-16 | 50.19 | 52.26 | 2.66 | 5.36% | 49.70 | 52.58 | 654336 | 333915.28 | 8.46% |
| 2025-01-15 | 50.77 | 49.60 | -1.17 | -2.30% | 49.49 | 51.00 | 338730 | 169153.09 | 4.38% |
| 2025-01-14 | 48.80 | 50.77 | 2.72 | 5.66% | 47.54 | 50.89 | 457676 | 227583.12 | 5.92% |
| 2025-01-13 | 47.95 | 48.05 | -0.13 | -0.27% | 47.01 | 48.84 | 290159 | 139265.03 | 3.75% |
| 2025-01-10 | 49.80 | 48.18 | -2.06 | -4.10% | 48.18 | 50.83 | 421213 | 208800.77 | 5.45% |
| 2025-01-09 | 49.68 | 50.24 | 0.55 | 1.11% | 49.40 | 51.48 | 543314 | 274372.31 | 7.03% |
| 2025-01-08 | 48.70 | 49.69 | -0.14 | -0.28% | 47.10 | 50.30 | 546862 | 267035.31 | 7.07% |
| 2025-01-07 | 47.64 | 49.83 | 2.17 | 4.55% | 47.53 | 49.88 | 596986 | 291640.44 | 7.72% |
| 2025-01-06 | 48.57 | 47.66 | -0.26 | -0.54% | 47.22 | 50.59 | 448076 | 217726.84 | 5.80% |
| 2025-01-03 | 50.57 | 47.92 | -2.60 | -5.15% | 47.68 | 50.78 | 423528 | 206769.94 | 5.48% |
| 2025-01-02 | 51.80 | 50.52 | -1.65 | -3.16% | 49.66 | 52.00 | 429421 | 218190.84 | 5.56% |
| 2024-12-31 | 55.55 | 52.17 | -3.32 | -5.98% | 52.17 | 56.00 | 672155 | 357957.41 | 8.70% |
| 2024-12-30 | 56.10 | 55.49 | -0.51 | -0.91% | 55.17 | 57.36 | 594033 | 333422.56 | 7.68% |
| 2024-12-27 | 57.88 | 56.00 | -3.45 | -5.80% | 55.70 | 57.90 | 808420 | 459868.41 | 10.46% |
| 2024-12-26 | 56.50 | 59.45 | 2.65 | 4.67% | 56.18 | 60.80 | 977899 | 573649.75 | 12.65% |
| 2024-12-25 | 56.48 | 56.80 | 0.50 | 0.89% | 56.01 | 59.80 | 788741 | 454961.97 | 10.20% |
| 2024-12-24 | 57.74 | 56.30 | -0.31 | -0.55% | 55.02 | 58.84 | 823885 | 466038.72 | 10.66% |
| 2024-12-23 | 58.65 | 56.61 | -0.82 | -1.43% | 56.06 | 60.80 | 1230330 | 714880.56 | 15.92% |
| 2024-12-20 | 56.86 | 57.43 | 5.22 | 10.00% | 54.56 | 57.43 | 823783 | 464300.81 | 10.66% |
| 2024-12-19 | 47.56 | 52.21 | 4.75 | 10.01% | 47.55 | 52.21 | 392568 | 200104.98 | 5.08% |
| 2024-12-18 | 48.26 | 47.46 | -0.40 | -0.84% | 45.67 | 49.81 | 704532 | 333774.50 | 9.11% |
| 2024-12-17 | 46.99 | 47.86 | 0.07 | 0.15% | 46.50 | 51.50 | 920794 | 447871.19 | 11.91% |
| 2024-12-16 | 46.50 | 47.79 | 3.48 | 7.85% | 45.18 | 48.74 | 1053501 | 499323.12 | 13.63% |
| 2024-12-13 | 43.37 | 44.31 | 0.95 | 2.19% | 41.90 | 45.50 | 653196 | 285590.53 | 8.45% |
| 2024-12-12 | 44.00 | 43.36 | 0.78 | 1.83% | 43.17 | 45.60 | 591960 | 261047.11 | 7.66% |
| 2024-12-11 | 41.51 | 42.58 | 1.91 | 4.70% | 41.10 | 42.68 | 411815 | 172820.64 | 5.33% |
| 2024-12-10 | 42.45 | 40.67 | -0.05 | -0.12% | 40.53 | 42.45 | 247356 | 101905.07 | 3.20% |
| 2024-12-09 | 41.70 | 40.72 | -1.22 | -2.91% | 40.18 | 41.73 | 261737 | 106770.50 | 3.39% |
| 2024-12-06 | 42.00 | 41.94 | -0.10 | -0.24% | 41.37 | 42.58 | 206456 | 86791.81 | 2.67% |
| 2024-12-05 | 41.55 | 42.04 | 0.20 | 0.48% | 41.55 | 42.65 | 166064 | 70023.55 | 2.15% |
| 2024-12-04 | 42.40 | 41.84 | -0.16 | -0.38% | 41.48 | 42.60 | 140208 | 58930.78 | 1.81% |
| 2024-12-03 | 42.45 | 42.00 | -0.76 | -1.78% | 41.30 | 42.73 | 212046 | 89099.77 | 2.74% |
| 2024-12-02 | 42.15 | 42.76 | 0.61 | 1.45% | 42.01 | 43.18 | 251651 | 107351.23 | 3.26% |
| 2024-11-29 | 41.44 | 42.15 | 0.50 | 1.20% | 41.16 | 42.80 | 267319 | 112485.81 | 3.46% |
| 2024-11-28 | 42.10 | 41.65 | -0.44 | -1.05% | 41.32 | 42.44 | 218484 | 91463.26 | 2.83% |
深证大盘股票行情在线 K线走势图
