电光科技(002730)股票行情 电光科技股票行情 002730股票行情_爱股网
电光科技(002730)股票行情
电光科技(002730)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 |
|---|
| 2025-10-24 | 15.87 | 15.94 | 0.07 | 0.44% | 15.84 | 16.03 | 41257 | 6581.73 | 1.19% |
| 2025-10-23 | 15.79 | 15.87 | -0.01 | -0.06% | 15.59 | 15.90 | 38603 | 6069.38 | 1.12% |
| 2025-10-22 | 15.67 | 15.88 | 0.12 | 0.76% | 15.65 | 15.96 | 37035 | 5867.32 | 1.07% |
| 2025-10-21 | 15.73 | 15.76 | 0.13 | 0.83% | 15.53 | 15.77 | 43941 | 6901.52 | 1.27% |
| 2025-10-20 | 15.47 | 15.63 | 0.29 | 1.89% | 15.47 | 15.75 | 48737 | 7614.15 | 1.41% |
| 2025-10-17 | 15.86 | 15.34 | -0.52 | -3.28% | 15.33 | 15.90 | 60561 | 9433.28 | 1.75% |
| 2025-10-16 | 16.15 | 15.86 | -0.32 | -1.98% | 15.83 | 16.16 | 51541 | 8223.11 | 1.49% |
| 2025-10-15 | 15.88 | 16.18 | 0.29 | 1.83% | 15.71 | 16.19 | 61754 | 9870.21 | 1.78% |
| 2025-10-14 | 16.02 | 15.89 | -0.11 | -0.69% | 15.84 | 16.30 | 63284 | 10152.34 | 1.83% |
| 2025-10-13 | 15.43 | 16.00 | -0.13 | -0.81% | 15.18 | 16.07 | 64304 | 10109.13 | 1.86% |
| 2025-10-10 | 16.19 | 16.13 | -0.07 | -0.43% | 16.04 | 16.38 | 54700 | 8852.82 | 1.58% |
| 2025-10-09 | 16.04 | 16.20 | 0.21 | 1.31% | 15.95 | 16.24 | 60187 | 9705.73 | 1.74% |
| 2025-09-30 | 16.01 | 15.99 | -0.02 | -0.12% | 15.95 | 16.13 | 43803 | 7022.61 | 1.27% |
| 2025-09-29 | 16.06 | 16.01 | -0.01 | -0.06% | 15.79 | 16.15 | 58245 | 9311.11 | 1.68% |
| 2025-09-26 | 16.27 | 16.02 | -0.28 | -1.72% | 16.02 | 16.32 | 54672 | 8825.37 | 1.58% |
| 2025-09-25 | 16.40 | 16.30 | -0.08 | -0.49% | 16.25 | 16.49 | 58944 | 9651.13 | 1.70% |
| 2025-09-24 | 16.19 | 16.38 | 0.20 | 1.24% | 15.95 | 16.42 | 66579 | 10814.35 | 1.92% |
| 2025-09-23 | 16.27 | 16.18 | -0.15 | -0.92% | 15.85 | 16.38 | 82434 | 13230.53 | 2.38% |
| 2025-09-22 | 16.31 | 16.33 | 0.02 | 0.12% | 16.12 | 16.45 | 62584 | 10166.53 | 1.81% |
| 2025-09-19 | 16.54 | 16.31 | -0.23 | -1.39% | 16.21 | 16.70 | 83799 | 13734.59 | 2.42% |
| 2025-09-18 | 16.76 | 16.54 | -0.33 | -1.96% | 16.38 | 17.04 | 130041 | 21829.17 | 3.76% |
| 2025-09-17 | 16.76 | 16.87 | 0.08 | 0.48% | 16.67 | 17.00 | 85825 | 14483.15 | 2.48% |
| 2025-09-16 | 16.63 | 16.79 | 0.16 | 0.96% | 16.53 | 16.79 | 80095 | 13354.00 | 2.31% |
| 2025-09-15 | 16.71 | 16.63 | -0.07 | -0.42% | 16.50 | 17.00 | 93236 | 15528.84 | 2.69% |
| 2025-09-12 | 16.93 | 16.70 | -0.24 | -1.42% | 16.55 | 17.03 | 113177 | 19018.49 | 3.27% |
| 2025-09-11 | 16.60 | 16.94 | 0.33 | 1.99% | 16.44 | 16.95 | 86141 | 14438.35 | 2.49% |
| 2025-09-10 | 16.77 | 16.61 | -0.06 | -0.36% | 16.53 | 16.77 | 48219 | 8009.92 | 1.39% |
| 2025-09-09 | 16.95 | 16.67 | -0.25 | -1.48% | 16.57 | 16.95 | 64269 | 10740.51 | 1.86% |
| 2025-09-08 | 16.86 | 16.92 | 0.06 | 0.36% | 16.71 | 16.95 | 72547 | 12239.61 | 2.10% |
| 2025-09-05 | 16.51 | 16.86 | 0.35 | 2.12% | 16.45 | 16.88 | 83314 | 13955.34 | 2.41% |
| 2025-09-04 | 16.54 | 16.51 | 0.02 | 0.12% | 16.24 | 16.79 | 102708 | 17054.97 | 2.97% |
| 2025-09-03 | 17.26 | 16.49 | -0.54 | -3.17% | 16.38 | 17.26 | 94486 | 15857.36 | 2.73% |
| 2025-09-02 | 17.44 | 17.03 | -0.52 | -2.96% | 16.67 | 17.58 | 132650 | 22619.96 | 3.83% |
| 2025-09-01 | 17.30 | 17.55 | 0.25 | 1.45% | 17.29 | 17.60 | 90730 | 15857.89 | 2.62% |
| 2025-08-29 | 17.53 | 17.30 | -0.25 | -1.42% | 17.26 | 17.60 | 102314 | 17784.85 | 2.96% |
| 2025-08-28 | 17.64 | 17.55 | -0.15 | -0.85% | 16.80 | 17.85 | 195818 | 33989.68 | 5.66% |
| 2025-08-27 | 18.45 | 17.70 | -0.73 | -3.96% | 17.65 | 18.57 | 193175 | 35210.57 | 5.58% |
| 2025-08-26 | 18.62 | 18.43 | -0.19 | -1.02% | 18.40 | 18.62 | 138746 | 25658.17 | 4.01% |
| 2025-08-25 | 18.66 | 18.62 | 0.13 | 0.70% | 18.45 | 18.90 | 226292 | 42121.61 | 6.54% |
| 2025-08-22 | 18.46 | 18.49 | 0.12 | 0.65% | 18.35 | 18.55 | 156520 | 28866.12 | 4.52% |
| 2025-08-21 | 18.64 | 18.37 | -0.27 | -1.45% | 18.23 | 18.69 | 147385 | 27164.31 | 4.26% |
| 2025-08-20 | 18.73 | 18.64 | -0.03 | -0.16% | 18.40 | 18.80 | 159393 | 29579.06 | 4.61% |
| 2025-08-19 | 18.75 | 18.67 | -0.17 | -0.90% | 18.41 | 18.91 | 263436 | 49231.97 | 7.61% |
| 2025-08-18 | 18.12 | 18.84 | 0.78 | 4.32% | 18.03 | 18.94 | 351342 | 65100.31 | 10.15% |
| 2025-08-15 | 17.72 | 18.06 | 0.13 | 0.73% | 17.71 | 18.10 | 156557 | 28124.05 | 4.52% |
| 2025-08-14 | 18.31 | 17.93 | -0.56 | -3.03% | 17.84 | 18.40 | 255210 | 46126.61 | 7.38% |
| 2025-08-13 | 17.51 | 18.49 | 0.97 | 5.54% | 17.48 | 18.75 | 435992 | 80026.11 | 12.60% |
| 2025-08-12 | 17.66 | 17.52 | -0.14 | -0.79% | 17.36 | 17.66 | 88451 | 15450.48 | 2.56% |
| 2025-08-11 | 17.40 | 17.66 | 0.25 | 1.44% | 17.40 | 17.68 | 87760 | 15417.56 | 2.54% |
| 2025-08-08 | 17.71 | 17.41 | -0.38 | -2.14% | 17.41 | 17.71 | 104424 | 18277.04 | 3.02% |
| 2025-08-07 | 17.95 | 17.79 | -0.11 | -0.61% | 17.60 | 17.95 | 130992 | 23221.91 | 3.79% |
| 2025-08-06 | 17.84 | 17.90 | 0.04 | 0.22% | 17.60 | 17.97 | 153875 | 27426.27 | 4.45% |
| 2025-08-05 | 17.44 | 17.86 | 0.46 | 2.64% | 17.37 | 17.93 | 182155 | 32221.15 | 5.26% |
| 2025-08-04 | 17.03 | 17.40 | 0.18 | 1.05% | 17.00 | 17.41 | 75078 | 12953.21 | 2.17% |
| 2025-08-01 | 17.27 | 17.22 | -0.05 | -0.29% | 17.01 | 17.37 | 91974 | 15787.97 | 2.66% |
| 2025-07-31 | 17.33 | 17.27 | -0.21 | -1.20% | 17.23 | 17.57 | 121530 | 21184.48 | 3.51% |
| 2025-07-30 | 18.03 | 17.48 | -0.54 | -3.00% | 17.38 | 18.06 | 175890 | 30983.88 | 5.08% |
| 2025-07-29 | 17.94 | 18.02 | 0.09 | 0.50% | 17.71 | 18.23 | 207007 | 37256.68 | 5.98% |
| 2025-07-28 | 17.74 | 17.93 | 0.20 | 1.13% | 17.70 | 17.97 | 171983 | 30742.36 | 4.97% |
| 2025-07-25 | 18.15 | 17.73 | -0.27 | -1.50% | 17.70 | 18.17 | 170132 | 30312.00 | 4.92% |
| 2025-07-24 | 17.91 | 18.00 | 0.08 | 0.45% | 17.79 | 18.05 | 172243 | 30875.00 | 4.98% |
| 2025-07-23 | 18.03 | 17.92 | -0.19 | -1.05% | 17.84 | 18.25 | 222740 | 40146.46 | 6.44% |
| 2025-07-22 | 18.42 | 18.11 | -0.50 | -2.69% | 18.05 | 18.56 | 320350 | 58322.41 | 9.26% |
| 2025-07-21 | 18.77 | 18.61 | -0.09 | -0.48% | 18.39 | 19.10 | 419584 | 78330.56 | 12.13% |
| 2025-07-18 | 19.80 | 18.70 | -1.11 | -5.60% | 18.68 | 19.80 | 631938 | 120160.28 | 18.26% |
| 2025-07-17 | 18.30 | 19.81 | 1.80 | 9.99% | 18.30 | 19.81 | 771759 | 145801.20 | 22.30% |
| 2025-07-16 | 16.33 | 18.01 | 1.64 | 10.02% | 16.33 | 18.01 | 219531 | 38896.50 | 6.34% |
| 2025-07-15 | 16.51 | 16.37 | -0.08 | -0.49% | 16.22 | 16.55 | 71962 | 11764.93 | 2.08% |
| 2025-07-14 | 16.22 | 16.45 | 0.22 | 1.36% | 16.21 | 16.52 | 73681 | 12085.92 | 2.13% |
| 2025-07-11 | 16.20 | 16.23 | 0.10 | 0.62% | 15.96 | 16.25 | 72887 | 11743.14 | 2.11% |
| 2025-07-10 | 16.17 | 16.13 | -0.10 | -0.62% | 16.04 | 16.25 | 55729 | 8986.75 | 1.61% |
| 2025-07-09 | 16.23 | 16.23 | 0.01 | 0.06% | 16.19 | 16.50 | 81571 | 13332.60 | 2.36% |
| 2025-07-08 | 16.31 | 16.22 | 0.07 | 0.43% | 16.02 | 16.35 | 65690 | 10618.89 | 1.90% |
| 2025-07-07 | 15.80 | 16.15 | -0.22 | -1.34% | 15.66 | 16.18 | 101284 | 16217.12 | 2.93% |
| 2025-07-04 | 16.58 | 16.37 | -0.22 | -1.33% | 16.37 | 16.69 | 65142 | 10731.02 | 1.88% |
| 2025-07-03 | 16.50 | 16.59 | 0.04 | 0.24% | 16.43 | 16.65 | 55811 | 9237.47 | 1.61% |
| 2025-07-02 | 16.77 | 16.55 | -0.27 | -1.61% | 16.46 | 16.77 | 80241 | 13308.00 | 2.32% |
| 2025-07-01 | 16.91 | 16.82 | -0.09 | -0.53% | 16.68 | 16.98 | 105054 | 17654.40 | 3.04% |
| 2025-06-30 | 16.80 | 16.91 | 0.21 | 1.26% | 16.65 | 17.11 | 142687 | 24078.11 | 4.12% |
| 2025-06-27 | 16.44 | 16.70 | 0.18 | 1.09% | 16.42 | 16.80 | 114843 | 19125.35 | 3.32% |
深证大盘股票行情在线 K线走势图
电光科技(002730)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
