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 |
|---|
| 2026-03-25 | 23.28 | 25.86 | 2.35 | 10.00% | 23.08 | 25.86 | 329219 | 81386.74 | 9.51% |
| 2026-03-24 | 22.78 | 23.51 | 0.78 | 3.43% | 22.20 | 23.70 | 349100 | 79707.59 | 10.09% |
| 2026-03-23 | 22.00 | 22.73 | -0.23 | -1.00% | 21.60 | 23.88 | 354554 | 80907.12 | 10.25% |
| 2026-03-20 | 21.63 | 22.96 | 1.37 | 6.35% | 21.41 | 23.25 | 361106 | 81777.77 | 10.44% |
| 2026-03-19 | 21.00 | 21.59 | 0.16 | 0.75% | 20.92 | 21.85 | 285067 | 61023.53 | 8.24% |
| 2026-03-18 | 20.90 | 21.43 | 0.53 | 2.54% | 20.61 | 21.88 | 371058 | 79375.20 | 10.72% |
| 2026-03-17 | 19.48 | 20.90 | 1.22 | 6.20% | 19.48 | 21.57 | 412007 | 86067.03 | 11.91% |
| 2026-03-16 | 18.91 | 19.68 | 0.48 | 2.50% | 18.91 | 19.95 | 226080 | 44479.10 | 6.53% |
| 2026-03-13 | 19.23 | 19.20 | -0.25 | -1.29% | 18.51 | 19.58 | 201920 | 38564.41 | 5.84% |
| 2026-03-12 | 19.97 | 19.45 | -0.72 | -3.57% | 19.30 | 20.06 | 261061 | 50950.10 | 7.54% |
| 2026-03-11 | 19.91 | 20.17 | 0.25 | 1.26% | 19.72 | 20.30 | 373245 | 74505.96 | 10.79% |
| 2026-03-10 | 19.40 | 19.92 | 0.75 | 3.91% | 19.32 | 20.30 | 565783 | 112209.68 | 16.35% |
| 2026-03-09 | 17.19 | 19.17 | 1.74 | 9.98% | 17.13 | 19.17 | 299932 | 55321.41 | 8.67% |
| 2026-03-06 | 17.65 | 17.43 | -0.21 | -1.19% | 17.31 | 17.85 | 131361 | 23119.86 | 3.80% |
| 2026-03-05 | 17.82 | 17.64 | -0.04 | -0.23% | 17.53 | 17.90 | 145578 | 25695.26 | 4.21% |
| 2026-03-04 | 17.02 | 17.68 | 0.32 | 1.84% | 17.00 | 17.79 | 214053 | 37389.56 | 6.19% |
| 2026-03-03 | 17.64 | 17.36 | -0.27 | -1.53% | 17.33 | 18.19 | 244175 | 43165.83 | 7.06% |
| 2026-03-02 | 17.35 | 17.63 | -0.08 | -0.45% | 17.33 | 17.90 | 235612 | 41563.01 | 6.81% |
| 2026-02-27 | 17.01 | 17.71 | 0.58 | 3.39% | 16.95 | 17.80 | 233508 | 40992.86 | 6.75% |
| 2026-02-26 | 16.81 | 17.13 | 0.17 | 1.00% | 16.81 | 17.19 | 166715 | 28458.66 | 4.82% |
| 2026-02-25 | 16.59 | 16.96 | 0.31 | 1.86% | 16.50 | 16.96 | 161087 | 26987.44 | 4.66% |
| 2026-02-24 | 16.50 | 16.65 | 0.25 | 1.52% | 16.38 | 16.65 | 96731 | 16041.64 | 2.80% |
| 2026-02-13 | 16.30 | 16.40 | 0.03 | 0.18% | 16.29 | 16.51 | 70186 | 11535.59 | 2.03% |
| 2026-02-12 | 16.36 | 16.37 | 0.08 | 0.49% | 16.20 | 16.45 | 62149 | 10172.47 | 1.80% |
| 2026-02-11 | 16.12 | 16.29 | 0.07 | 0.43% | 16.11 | 16.49 | 73800 | 12070.20 | 2.13% |
| 2026-02-10 | 16.17 | 16.22 | 0.10 | 0.62% | 16.00 | 16.37 | 68817 | 11173.59 | 1.99% |
| 2026-02-09 | 15.99 | 16.12 | 0.32 | 2.03% | 15.91 | 16.16 | 59794 | 9609.26 | 1.73% |
| 2026-02-06 | 15.62 | 15.80 | 0.08 | 0.51% | 15.55 | 15.95 | 38346 | 6057.97 | 1.11% |
| 2026-02-05 | 15.93 | 15.72 | -0.30 | -1.87% | 15.71 | 16.00 | 48629 | 7693.90 | 1.41% |
| 2026-02-04 | 15.90 | 16.02 | 0.15 | 0.95% | 15.87 | 16.32 | 94795 | 15276.55 | 2.74% |
| 2026-02-03 | 15.64 | 15.87 | 0.30 | 1.93% | 15.56 | 15.87 | 49472 | 7802.71 | 1.43% |
| 2026-02-02 | 15.60 | 15.57 | -0.02 | -0.13% | 15.43 | 15.93 | 62191 | 9755.81 | 1.80% |
| 2026-01-30 | 15.44 | 15.59 | 0.03 | 0.19% | 15.40 | 15.70 | 46718 | 7262.36 | 1.35% |
| 2026-01-29 | 15.92 | 15.56 | -0.41 | -2.57% | 15.53 | 15.95 | 75260 | 11841.92 | 2.17% |
| 2026-01-28 | 15.61 | 15.97 | 0.31 | 1.98% | 15.60 | 16.24 | 113979 | 18233.03 | 3.29% |
| 2026-01-27 | 15.65 | 15.66 | -0.05 | -0.32% | 15.23 | 15.73 | 58323 | 9019.13 | 1.69% |
| 2026-01-26 | 15.94 | 15.71 | -0.24 | -1.50% | 15.54 | 16.02 | 59274 | 9331.38 | 1.71% |
| 2026-01-23 | 15.90 | 15.95 | 0.12 | 0.76% | 15.79 | 15.95 | 61594 | 9774.14 | 1.78% |
| 2026-01-22 | 15.84 | 15.83 | 0.04 | 0.25% | 15.81 | 16.00 | 69743 | 11084.80 | 2.02% |
| 2026-01-21 | 15.73 | 15.79 | 0.04 | 0.25% | 15.47 | 15.89 | 62235 | 9767.71 | 1.80% |
| 2026-01-20 | 15.58 | 15.75 | 0.17 | 1.09% | 15.47 | 15.81 | 75605 | 11832.94 | 2.18% |
| 2026-01-19 | 15.48 | 15.58 | 0.03 | 0.19% | 15.42 | 15.66 | 47937 | 7463.72 | 1.39% |
| 2026-01-16 | 15.63 | 15.55 | -0.08 | -0.51% | 15.40 | 15.72 | 53979 | 8375.95 | 1.56% |
| 2026-01-15 | 15.58 | 15.63 | -0.04 | -0.26% | 15.46 | 15.75 | 53778 | 8390.57 | 1.55% |
| 2026-01-14 | 15.52 | 15.67 | 0.16 | 1.03% | 15.49 | 15.94 | 93833 | 14741.69 | 2.71% |
| 2026-01-13 | 16.00 | 15.51 | -0.58 | -3.60% | 15.46 | 16.04 | 106908 | 16803.65 | 3.09% |
| 2026-01-12 | 15.65 | 16.09 | 0.46 | 2.94% | 15.57 | 16.10 | 124592 | 19747.08 | 3.60% |
| 2026-01-09 | 15.31 | 15.63 | 0.32 | 2.09% | 15.31 | 15.76 | 105584 | 16403.86 | 3.05% |
| 2026-01-08 | 15.08 | 15.31 | 0.23 | 1.53% | 15.06 | 15.45 | 63387 | 9716.29 | 1.83% |
| 2026-01-07 | 15.29 | 15.08 | -0.21 | -1.37% | 15.07 | 15.29 | 46962 | 7119.46 | 1.36% |
| 2026-01-06 | 15.17 | 15.29 | 0.12 | 0.79% | 15.13 | 15.31 | 54805 | 8348.88 | 1.58% |
| 2026-01-05 | 15.03 | 15.17 | 0.13 | 0.86% | 14.98 | 15.19 | 53432 | 8088.09 | 1.54% |
| 2025-12-31 | 15.19 | 15.04 | 0.05 | 0.33% | 14.86 | 15.20 | 50624 | 7586.12 | 1.46% |
| 2025-12-30 | 14.95 | 14.99 | 0.04 | 0.27% | 14.85 | 15.10 | 34264 | 5145.06 | 0.99% |
| 2025-12-29 | 14.88 | 14.95 | 0.04 | 0.27% | 14.82 | 15.01 | 30649 | 4583.54 | 0.89% |
| 2025-12-26 | 15.09 | 14.91 | -0.13 | -0.86% | 14.84 | 15.10 | 37038 | 5540.23 | 1.07% |
| 2025-12-25 | 14.80 | 15.04 | 0.29 | 1.97% | 14.75 | 15.05 | 47106 | 7041.75 | 1.36% |
| 2025-12-24 | 14.59 | 14.75 | 0.17 | 1.17% | 14.53 | 14.75 | 34343 | 5050.10 | 0.99% |
| 2025-12-23 | 14.81 | 14.58 | -0.24 | -1.62% | 14.54 | 14.81 | 38256 | 5600.11 | 1.11% |
| 2025-12-22 | 14.93 | 14.82 | -0.01 | -0.07% | 14.77 | 14.93 | 29638 | 4399.73 | 0.86% |
| 2025-12-19 | 14.71 | 14.83 | 0.17 | 1.16% | 14.71 | 14.90 | 32267 | 4782.66 | 0.93% |
| 2025-12-18 | 14.65 | 14.66 | -0.04 | -0.27% | 14.49 | 14.88 | 39414 | 5812.59 | 1.14% |
| 2025-12-17 | 14.83 | 14.70 | -0.07 | -0.47% | 14.37 | 15.10 | 59882 | 8761.10 | 1.73% |
| 2025-12-16 | 15.05 | 14.77 | -0.20 | -1.34% | 14.75 | 15.07 | 39311 | 5836.52 | 1.14% |
| 2025-12-15 | 15.12 | 14.97 | 0.00 | 0.00% | 14.85 | 15.16 | 31640 | 4753.30 | 0.91% |
| 2025-12-12 | 14.99 | 14.97 | 0.17 | 1.15% | 14.81 | 15.10 | 42135 | 6314.62 | 1.22% |
| 2025-12-11 | 15.09 | 14.80 | -0.21 | -1.40% | 14.77 | 15.15 | 34146 | 5088.99 | 0.99% |
| 2025-12-10 | 15.10 | 15.01 | -0.09 | -0.60% | 14.90 | 15.10 | 29744 | 4459.30 | 0.86% |
| 2025-12-09 | 15.21 | 15.10 | -0.08 | -0.53% | 15.08 | 15.29 | 34952 | 5308.70 | 1.01% |
| 2025-12-08 | 15.07 | 15.18 | 0.13 | 0.86% | 15.07 | 15.20 | 30152 | 4568.85 | 0.87% |
| 2025-12-05 | 14.87 | 15.05 | 0.18 | 1.21% | 14.74 | 15.05 | 26151 | 3901.03 | 0.76% |
| 2025-12-04 | 14.85 | 14.87 | 0.02 | 0.13% | 14.70 | 15.04 | 33290 | 4956.27 | 0.96% |
| 2025-12-03 | 15.04 | 14.85 | -0.16 | -1.07% | 14.81 | 15.12 | 27414 | 4086.50 | 0.79% |
| 2025-12-02 | 15.20 | 15.01 | -0.20 | -1.31% | 14.99 | 15.21 | 27972 | 4208.17 | 0.81% |
| 2025-12-01 | 14.99 | 15.21 | 0.19 | 1.26% | 14.98 | 15.25 | 34273 | 5200.98 | 0.99% |
| 2025-11-28 | 14.85 | 15.02 | 0.18 | 1.21% | 14.80 | 15.02 | 29535 | 4418.42 | 0.85% |
| 2025-11-27 | 14.83 | 14.84 | -0.07 | -0.47% | 14.83 | 14.98 | 23095 | 3441.42 | 0.67% |
| 2025-11-26 | 15.00 | 14.91 | -0.18 | -1.19% | 14.87 | 15.19 | 30990 | 4656.30 | 0.90% |
| 2025-11-25 | 15.00 | 15.09 | 0.15 | 1.00% | 14.92 | 15.24 | 31082 | 4702.96 | 0.90% |
| 2025-11-24 | 14.61 | 14.94 | 0.33 | 2.26% | 14.60 | 14.98 | 39210 | 5809.24 | 1.13% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
